26.36
-0.8004(-2.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 27 | 26.36 | 26.36 | 27.01 | 26 | 12,661 |
| December 03, 2025 | 27.04 | 27.16 | 27.16 | 27.26 | 26.9 | 986 |
| December 02, 2025 | 27.6 | 26.87 | 26.87 | 27.6 | 26.67 | 3,736 |
| December 01, 2025 | 26.42 | 27.59 | 27.59 | 27.61 | 26.42 | 1,644 |
| November 28, 2025 | 27.49 | 27.08 | 27.08 | 27.7 | 27.07 | 5,768 |
| November 27, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 104 |
| November 26, 2025 | 26.7 | 27.81 | 27.81 | 27.86 | 26.62 | 7,533 |
| November 25, 2025 | 24.75 | 26.48 | 26.48 | 27.42 | 24.75 | 14,786 |
| November 24, 2025 | 24.85 | 24.65 | 24.65 | 24.91 | 24.04 | 7,208 |
| November 21, 2025 | 24.33 | 25.22 | 25.22 | 25.3 | 23.75 | 112,204 |
| November 20, 2025 | 23.94 | 23.55 | 23.55 | 24.12 | 23.54 | 1,146 |
| November 19, 2025 | 24 | 23.52 | 23.52 | 24 | 23.39 | 5,624 |
| November 18, 2025 | 23.47 | 23.93 | 23.93 | 24.03 | 23.45 | 6,867 |
| November 17, 2025 | 24.95 | 23.68 | 23.68 | 24.96 | 23.68 | 10,976 |
| November 14, 2025 | 24.82 | 24.26 | 24.26 | 25.1 | 24 | 782 |
| November 13, 2025 | 24.77 | 24.3 | 24.3 | 25.02 | 24.21 | 6,749 |
| November 12, 2025 | 24.32 | 24.85 | 24.85 | 24.94 | 24.32 | 15,640 |
| November 11, 2025 | 24.35 | 24.22 | 24.22 | 24.4 | 23.95 | 3,009 |
| November 10, 2025 | 23.36 | 24.35 | 24.35 | 24.35 | 23.36 | 16,612 |
| November 07, 2025 | 22.67 | 22.82 | 22.82 | 23.07 | 22.52 | 6,857 |
| November 06, 2025 | 23.06 | 22.64 | 22.64 | 23.06 | 22.64 | 3,889 |
| November 05, 2025 | 22.07 | 23.94 | 23.94 | 23.94 | 22 | 29,032 |
| November 04, 2025 | 22 | 22.21 | 22.21 | 22.32 | 22 | 757 |
| November 03, 2025 | 22.77 | 22.57 | 22.57 | 23.16 | 22.56 | 6,494 |
| October 31, 2025 | 23 | 23.1 | 23.1 | 23.11 | 22.81 | 6,729 |
| October 30, 2025 | 23.2 | 23.31 | 23.31 | 23.73 | 23.06 | 7,142 |
| October 29, 2025 | 24.25 | 23.83 | 23.83 | 24.38 | 23.69 | 2,952 |
| October 28, 2025 | 23.9 | 24.42 | 24.42 | 24.53 | 23.67 | 18,489 |
| October 27, 2025 | 23.43 | 23.99 | 23.99 | 24.34 | 23.43 | 9,906 |
| October 24, 2025 | 23.17 | 23.63 | 23.63 | 23.68 | 23.07 | 13,195 |
| October 23, 2025 | 21.62 | 22.91 | 22.91 | 22.93 | 21.62 | 21,302 |
| October 22, 2025 | 22.06 | 21.84 | 21.84 | 22.13 | 21.79 | 8,000 |
| October 21, 2025 | 22.07 | 22.26 | 22.25 | 22.42 | 21.97 | 6,479 |
| October 20, 2025 | 21.9 | 22.04 | 22.04 | 22.29 | 21.62 | 25,968 |
| October 17, 2025 | 20.68 | 21.4 | 21.4 | 21.43 | 20.41 | 4,939 |
| October 16, 2025 | 21.08 | 20.47 | 20.47 | 21.08 | 20.47 | 895 |
| October 15, 2025 | 21 | 21.38 | 21.38 | 21.53 | 20.95 | 19,817 |
| October 14, 2025 | 20.3 | 20.73 | 20.73 | 20.75 | 20.15 | 5,661 |
| October 13, 2025 | 19.96 | 20.45 | 20.45 | 20.52 | 19.96 | 971 |
| October 10, 2025 | 20.36 | 19.74 | 19.74 | 20.36 | 19.64 | 6,160 |
| October 09, 2025 | 20.97 | 20.43 | 20.43 | 21.14 | 20.35 | 5,199 |
| October 08, 2025 | 20.89 | 20.75 | 20.75 | 21.02 | 20.68 | 20,947 |
| October 07, 2025 | 21.45 | 21.13 | 20.96 | 21.51 | 20.98 | 2,509 |
| October 06, 2025 | 21.62 | 21.51 | 21.34 | 21.85 | 21.38 | 2,732 |
| October 03, 2025 | 21.92 | 21.85 | 21.68 | 21.92 | 21.62 | 668 |
| October 02, 2025 | 21.7 | 21.94 | 21.76 | 22.01 | 21.7 | 825 |
| October 01, 2025 | 21.46 | 21.78 | 21.61 | 21.89 | 21.3 | 4,090 |
| September 30, 2025 | 21.35 | 20.91 | 20.93 | 21.39 | 20.91 | 1,961 |
| September 29, 2025 | 22.01 | 21.24 | 21.24 | 22.12 | 21.1 | 13,027 |
| September 26, 2025 | 22.08 | 21.96 | 21.96 | 22.08 | 21.74 | 1,028 |
| September 25, 2025 | 22.9 | 22.06 | 22.06 | 22.9 | 22.06 | 2,113 |
| September 24, 2025 | 23.14 | 22.88 | 22.88 | 23.28 | 22.68 | 4,803 |
| September 23, 2025 | 22.79 | 22.85 | 22.85 | 23.15 | 22.69 | 3,088 |
| September 22, 2025 | 22.19 | 22.16 | 22.16 | 22.46 | 21.93 | 1,922 |
| September 19, 2025 | 23.19 | 22.37 | 22.37 | 23.22 | 22.26 | 8,861 |
| September 18, 2025 | 22.93 | 22.63 | 22.63 | 22.93 | 22.63 | 804 |
| September 17, 2025 | 22.75 | 22.9 | 22.9 | 23.04 | 22.75 | 6,722 |
| September 16, 2025 | 23.5 | 22.69 | 22.69 | 23.89 | 22.52 | 3,133 |
| September 15, 2025 | 23.01 | 23.77 | 23.77 | 23.91 | 22.96 | 13,917 |
| September 12, 2025 | 24.16 | 23.34 | 23.34 | 24.22 | 23.29 | 4,851 |