26.33
-0.5(-1.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 26.71 | 26.83 | 26.45 | 26.89 | 26.67 | 26,800 |
| December 24, 2025 | 26.53 | 26.67 | 26.29 | 26.68 | 26.5 | 18,600 |
| December 23, 2025 | 26.45 | 26.46 | 26.46 | 26.5 | 26.29 | 21,956 |
| December 22, 2025 | 26.25 | 26.31 | 26.31 | 26.4 | 26.21 | 20,000 |
| December 19, 2025 | 25.98 | 26.04 | 26.04 | 26.18 | 25.85 | 30,017 |
| December 18, 2025 | 25.54 | 25.68 | 25.68 | 25.81 | 25.5 | 25,000 |
| December 17, 2025 | 25.63 | 25.48 | 25.48 | 25.65 | 25.3 | 14,400 |
| December 16, 2025 | 25.63 | 25.67 | 25.67 | 25.76 | 25.34 | 14,833 |
| December 15, 2025 | 25.75 | 25.51 | 25.51 | 25.98 | 25.43 | 13,300 |
| December 12, 2025 | 26.03 | 25.82 | 25.82 | 26.19 | 25.75 | 16,900 |
| December 11, 2025 | 26.09 | 26.13 | 26.13 | 26.23 | 25.91 | 14,928 |
| December 10, 2025 | 26.33 | 26.27 | 26.09 | 26.34 | 26 | 12,119 |
| December 09, 2025 | 26.25 | 26.34 | 26.16 | 26.38 | 26.07 | 15,700 |
| December 08, 2025 | 26.34 | 26.24 | 26.24 | 26.76 | 26.05 | 22,100 |
| December 05, 2025 | 26.24 | 26.24 | 26.24 | 26.34 | 26.06 | 22,800 |
| December 04, 2025 | 26.04 | 26.25 | 26.25 | 26.25 | 25.93 | 29,700 |
| December 03, 2025 | 25.83 | 25.94 | 25.94 | 26.03 | 25.64 | 24,921 |
| December 02, 2025 | 25.92 | 25.86 | 25.86 | 26.07 | 25.5 | 35,147 |
| December 01, 2025 | 25.86 | 25.87 | 25.87 | 25.95 | 25.62 | 22,838 |
| November 28, 2025 | 25.74 | 25.99 | 25.99 | 26.11 | 25.52 | 14,304 |
| November 26, 2025 | 25.54 | 25.74 | 25.74 | 25.9 | 25.14 | 27,900 |
| November 25, 2025 | 25.2 | 25.35 | 25.35 | 25.43 | 25.01 | 25,637 |
| November 24, 2025 | 24.74 | 25.11 | 25.11 | 25.3 | 24.74 | 26,600 |
| November 21, 2025 | 24.46 | 24.59 | 24.59 | 24.77 | 24.4 | 40,732 |
| November 20, 2025 | 25.13 | 24.56 | 24.56 | 25.19 | 24.5 | 38,000 |
| November 19, 2025 | 24.98 | 24.85 | 24.85 | 24.98 | 24.72 | 20,885 |
| November 18, 2025 | 24.79 | 24.87 | 24.87 | 24.95 | 24.6 | 19,142 |
| November 17, 2025 | 25.32 | 24.79 | 24.79 | 25.44 | 24.75 | 17,700 |
| November 14, 2025 | 25.49 | 25.5 | 25.5 | 25.63 | 25.2 | 15,300 |
| November 13, 2025 | 25.85 | 25.75 | 25.75 | 25.93 | 25.43 | 30,700 |
| November 12, 2025 | 26.33 | 26.11 | 25.93 | 26.33 | 25.82 | 53,600 |
| November 11, 2025 | 26.08 | 26.02 | 25.84 | 26.08 | 25.83 | 26,533 |
| November 10, 2025 | 25.75 | 26.04 | 25.86 | 26.2 | 25.75 | 34,106 |
| November 07, 2025 | 25.75 | 25.59 | 25.59 | 25.75 | 25.4 | 20,800 |
| November 06, 2025 | 25.85 | 25.79 | 25.79 | 25.95 | 25.6 | 29,126 |
| November 05, 2025 | 25.7 | 25.76 | 25.76 | 25.78 | 25.55 | 13,209 |
| November 04, 2025 | 25.88 | 25.7 | 25.7 | 25.88 | 25.52 | 37,335 |
| November 03, 2025 | 25.9 | 25.85 | 25.85 | 26 | 25.8 | 32,500 |
| October 31, 2025 | 25.63 | 25.76 | 25.76 | 25.88 | 25.62 | 42,900 |
| October 30, 2025 | 25.51 | 25.58 | 25.58 | 25.58 | 25.28 | 44,318 |
| October 29, 2025 | 25.4 | 25.48 | 25.48 | 25.5 | 25.37 | 45,700 |
| October 28, 2025 | 25.26 | 25.34 | 25.34 | 25.39 | 25.17 | 39,700 |
| October 27, 2025 | 25.05 | 25.08 | 25.08 | 25.24 | 24.81 | 46,900 |
| October 24, 2025 | 24.74 | 24.78 | 24.78 | 24.8 | 24.45 | 71,900 |
| October 23, 2025 | 24.58 | 24.4 | 24.4 | 24.68 | 24.28 | 25,014 |
| October 22, 2025 | 24.78 | 24.4 | 24.4 | 25.2 | 24.22 | 54,112 |
| October 21, 2025 | 24.86 | 24.72 | 24.72 | 24.99 | 24.61 | 33,600 |
| October 20, 2025 | 24.68 | 24.78 | 24.78 | 25.15 | 24.65 | 29,600 |
| October 17, 2025 | 24.69 | 24.62 | 24.62 | 24.89 | 24.26 | 18,741 |
| October 16, 2025 | 24.87 | 24.75 | 24.75 | 24.91 | 24.65 | 27,900 |
| October 15, 2025 | 25.15 | 24.67 | 24.67 | 25.15 | 24.58 | 33,527 |
| October 14, 2025 | 24.66 | 24.95 | 24.95 | 24.98 | 24.53 | 22,236 |
| October 13, 2025 | 24.86 | 24.84 | 24.66 | 24.86 | 24.53 | 30,700 |
| October 10, 2025 | 25.33 | 24.66 | 24.48 | 25.45 | 24.65 | 52,030 |
| October 09, 2025 | 25.02 | 25.27 | 25.09 | 25.34 | 24.9 | 95,300 |
| October 08, 2025 | 24.38 | 24.96 | 24.96 | 24.98 | 24.3 | 77,054 |
| October 07, 2025 | 24.51 | 24.37 | 24.37 | 24.68 | 24.23 | 46,700 |
| October 06, 2025 | 24.24 | 24.33 | 24.33 | 24.38 | 24.2 | 42,130 |
| October 03, 2025 | 24.33 | 24.2 | 24.2 | 24.39 | 24.12 | 57,647 |
| October 02, 2025 | 24.07 | 24.22 | 24.22 | 24.3 | 23.99 | 71,939 |