26.17
-0.18(-0.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 26.37 | 26.17 | 26.17 | 26.4 | 26.04 | 91,833 |
| January 12, 2026 | 26.25 | 26.35 | 26.35 | 26.4 | 26.07 | 59,900 |
| January 09, 2026 | 26.75 | 26.39 | 26.39 | 26.83 | 26.3 | 83,700 |
| January 08, 2026 | 25.93 | 26.67 | 26.67 | 26.86 | 25.93 | 117,507 |
| January 07, 2026 | 26.41 | 26.02 | 26.02 | 26.41 | 25.69 | 117,400 |
| January 06, 2026 | 26.18 | 26.28 | 26.28 | 26.39 | 25.81 | 115,233 |
| January 05, 2026 | 25.84 | 26.22 | 26.22 | 26.75 | 25.84 | 152,800 |
| January 02, 2026 | 26.21 | 25.88 | 25.88 | 26.27 | 25.71 | 75,200 |
| December 31, 2025 | 26.34 | 26.14 | 26.14 | 26.37 | 26.01 | 80,200 |
| December 30, 2025 | 26.59 | 26.25 | 26.25 | 26.65 | 26.23 | 70,416 |
| December 29, 2025 | 26.65 | 26.57 | 26.57 | 26.99 | 26.52 | 64,300 |
| December 26, 2025 | 26.9 | 26.72 | 26.72 | 26.95 | 26.6 | 67,000 |
| December 24, 2025 | 26.9 | 26.84 | 26.84 | 27.07 | 26.75 | 39,619 |
| December 23, 2025 | 27.07 | 26.92 | 26.91 | 27.34 | 26.91 | 72,317 |
| December 22, 2025 | 27.63 | 27.18 | 27.18 | 27.84 | 27.06 | 101,400 |
| December 19, 2025 | 28.23 | 27.64 | 27.64 | 28.24 | 27.38 | 283,300 |
| December 18, 2025 | 28.18 | 28.08 | 28.08 | 28.46 | 28 | 287,028 |
| December 17, 2025 | 27.86 | 28.06 | 28.06 | 28.3 | 27.86 | 136,500 |
| December 16, 2025 | 27.98 | 27.89 | 27.89 | 28 | 27.73 | 110,169 |
| December 15, 2025 | 27.89 | 27.91 | 27.91 | 28.05 | 27.79 | 120,037 |
| December 12, 2025 | 27.83 | 27.71 | 27.71 | 27.88 | 27.54 | 137,945 |
| December 11, 2025 | 27.42 | 27.83 | 27.83 | 28.01 | 27.42 | 154,846 |
| December 10, 2025 | 26.72 | 27.52 | 27.52 | 27.69 | 26.72 | 170,800 |
| December 09, 2025 | 26.62 | 26.79 | 26.79 | 27.03 | 26.28 | 140,605 |
| December 08, 2025 | 26.99 | 26.67 | 26.67 | 26.99 | 26.58 | 84,600 |
| December 05, 2025 | 26.74 | 26.81 | 26.81 | 27.03 | 26.72 | 78,300 |
| December 04, 2025 | 26.8 | 26.88 | 26.88 | 26.93 | 26.67 | 63,900 |
| December 03, 2025 | 26.38 | 26.9 | 26.9 | 26.92 | 26.38 | 93,000 |
| December 02, 2025 | 26.5 | 26.26 | 26.26 | 26.55 | 26.21 | 59,500 |
| December 01, 2025 | 25.81 | 26.29 | 26.29 | 26.45 | 25.81 | 71,921 |
| November 28, 2025 | 26.4 | 26.02 | 26.02 | 26.4 | 25.98 | 38,938 |
| November 26, 2025 | 26.4 | 26.25 | 26.25 | 26.65 | 26.08 | 124,500 |
| November 25, 2025 | 25.79 | 26.47 | 26.47 | 26.58 | 25.79 | 115,949 |
| November 24, 2025 | 25.7 | 25.59 | 25.59 | 25.7 | 25.11 | 159,400 |
| November 21, 2025 | 25 | 25.72 | 25.72 | 25.88 | 25 | 216,900 |
| November 20, 2025 | 24.77 | 25 | 25 | 25.25 | 24.65 | 223,738 |
| November 19, 2025 | 24.48 | 24.65 | 24.65 | 24.82 | 24.46 | 224,700 |
| November 18, 2025 | 24.24 | 24.45 | 24.45 | 24.69 | 24.24 | 158,400 |
| November 17, 2025 | 25.11 | 24.25 | 24.25 | 25.24 | 24.19 | 173,800 |
| November 14, 2025 | 25.11 | 25.18 | 25.18 | 25.21 | 24.92 | 143,500 |
| November 13, 2025 | 25.07 | 25.26 | 25.11 | 25.34 | 25 | 123,500 |
| November 12, 2025 | 25.26 | 25.18 | 25.03 | 25.5 | 25.13 | 86,200 |
| November 11, 2025 | 25.21 | 25.32 | 25.32 | 25.44 | 25.04 | 53,800 |
| November 10, 2025 | 24.78 | 25.12 | 25.12 | 25.14 | 24.6 | 71,900 |
| November 07, 2025 | 24.6 | 24.66 | 24.66 | 24.79 | 24.56 | 113,293 |
| November 06, 2025 | 24.9 | 24.6 | 24.6 | 24.97 | 24.57 | 49,000 |
| November 05, 2025 | 24.75 | 24.97 | 24.97 | 25.15 | 24.72 | 71,830 |
| November 04, 2025 | 24.53 | 24.62 | 24.62 | 24.77 | 24.5 | 76,900 |
| November 03, 2025 | 24.47 | 24.69 | 24.69 | 24.74 | 24.06 | 81,100 |
| October 31, 2025 | 24.5 | 24.52 | 24.52 | 24.71 | 24.39 | 145,100 |
| October 30, 2025 | 24.53 | 24.54 | 24.54 | 25.82 | 24.5 | 99,009 |
| October 29, 2025 | 24.79 | 24.74 | 24.74 | 25.57 | 24.42 | 152,800 |
| October 28, 2025 | 24.09 | 24.48 | 24.48 | 24.56 | 23.55 | 202,800 |
| October 27, 2025 | 25.01 | 24.26 | 24.26 | 25.16 | 24.23 | 118,500 |
| October 24, 2025 | 24.03 | 25.01 | 25.01 | 25.49 | 23.88 | 183,400 |
| October 23, 2025 | 23.47 | 23.4 | 23.4 | 23.47 | 23.08 | 126,300 |
| October 22, 2025 | 23.31 | 23.39 | 23.39 | 23.76 | 23.26 | 119,400 |
| October 21, 2025 | 23.07 | 23.31 | 23.31 | 23.38 | 23.07 | 65,800 |
| October 20, 2025 | 22.86 | 23.17 | 23.17 | 23.24 | 22.81 | 97,684 |
| October 17, 2025 | 22.94 | 22.81 | 22.81 | 23.06 | 22.78 | 107,000 |