26.02
+0.04(+0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 26.01 | 26.02 | 26.02 | 26.34 | 25.89 | 102,214 |
| December 23, 2025 | 25.75 | 25.98 | 25.98 | 26.12 | 25.64 | 183,700 |
| December 22, 2025 | 25.53 | 25.71 | 25.71 | 26.04 | 25.38 | 151,600 |
| December 19, 2025 | 25.6 | 25.46 | 25.46 | 25.91 | 25.42 | 186,100 |
| December 18, 2025 | 25.18 | 25.78 | 25.78 | 26.25 | 24.97 | 218,000 |
| December 17, 2025 | 25.43 | 25.04 | 25.04 | 25.6 | 25 | 198,423 |
| December 16, 2025 | 25.66 | 25.27 | 25.27 | 25.81 | 25.05 | 132,408 |
| December 15, 2025 | 26.15 | 25.92 | 25.92 | 26.2 | 25.7 | 79,300 |
| December 12, 2025 | 26.36 | 26.05 | 26.05 | 26.75 | 25.72 | 108,200 |
| December 11, 2025 | 25.64 | 26.24 | 26.24 | 26.35 | 25.23 | 116,418 |
| December 10, 2025 | 25.53 | 25.66 | 25.66 | 25.92 | 25.27 | 104,309 |
| December 09, 2025 | 25.5 | 25.56 | 25.56 | 26.27 | 25.36 | 95,326 |
| December 08, 2025 | 25.75 | 25.56 | 25.56 | 25.78 | 25.36 | 86,900 |
| December 05, 2025 | 26.13 | 25.68 | 25.68 | 26.17 | 25.55 | 79,520 |
| December 04, 2025 | 26.56 | 26.03 | 26.03 | 26.56 | 25.7 | 118,006 |
| December 03, 2025 | 26.41 | 26.5 | 26.5 | 26.57 | 25.65 | 118,600 |
| December 02, 2025 | 26.25 | 26.4 | 26.4 | 26.97 | 25.9 | 260,422 |
| December 01, 2025 | 25.17 | 26.14 | 26.14 | 26.24 | 24.9 | 251,848 |
| November 28, 2025 | 24.33 | 25.35 | 25.35 | 25.38 | 24.3 | 244,507 |
| November 26, 2025 | 23.73 | 24.09 | 24.09 | 24.11 | 23.52 | 154,200 |
| November 25, 2025 | 22.73 | 23.5 | 23.5 | 23.61 | 22.5 | 187,489 |
| November 24, 2025 | 22.09 | 22.8 | 22.8 | 23.06 | 22.09 | 295,200 |
| November 21, 2025 | 22.35 | 22.44 | 22.44 | 22.86 | 22.13 | 256,983 |
| November 20, 2025 | 22.56 | 22.49 | 22.49 | 22.9 | 22.24 | 240,700 |
| November 19, 2025 | 22.26 | 22.39 | 22.39 | 22.57 | 22.01 | 158,555 |
| November 18, 2025 | 22.53 | 22.15 | 22.15 | 22.92 | 21.98 | 288,401 |
| November 17, 2025 | 23.08 | 22.65 | 22.65 | 23.65 | 22.51 | 182,500 |
| November 14, 2025 | 22.88 | 23.16 | 23.16 | 23.39 | 22.57 | 199,119 |
| November 13, 2025 | 23.11 | 23.15 | 23.15 | 23.37 | 22.85 | 165,538 |
| November 12, 2025 | 23.1 | 23.16 | 23.16 | 23.43 | 22.96 | 179,785 |
| November 11, 2025 | 22 | 23.05 | 23.05 | 23.06 | 22 | 239,005 |
| November 10, 2025 | 21.93 | 22 | 22 | 22.28 | 21.67 | 135,100 |
| November 07, 2025 | 21.79 | 21.91 | 21.91 | 22.15 | 21.7 | 120,950 |
| November 06, 2025 | 22.08 | 21.91 | 21.91 | 22.36 | 21.76 | 115,400 |
| November 05, 2025 | 22.28 | 22.11 | 22.11 | 22.28 | 21.71 | 115,310 |
| November 04, 2025 | 21.83 | 21.8 | 21.8 | 22 | 21.54 | 161,052 |
| November 03, 2025 | 22.18 | 22.1 | 22.1 | 22.52 | 22.05 | 143,146 |
| October 31, 2025 | 21.79 | 22.16 | 22.16 | 22.44 | 21.69 | 262,000 |
| October 30, 2025 | 21.96 | 21.76 | 21.76 | 22.07 | 21.39 | 213,500 |
| October 29, 2025 | 21.98 | 22.03 | 22.03 | 22.25 | 21.92 | 184,100 |
| October 28, 2025 | 21.54 | 21.93 | 21.93 | 22.12 | 21.37 | 253,500 |
| October 27, 2025 | 21 | 21.62 | 21.62 | 22.14 | 20.91 | 593,145 |
| October 24, 2025 | 18.38 | 18.44 | 18.44 | 18.6 | 18.23 | 153,614 |
| October 23, 2025 | 17.92 | 18.27 | 18.27 | 18.5 | 17.92 | 198,805 |
| October 22, 2025 | 17.7 | 17.93 | 17.93 | 18.04 | 17.65 | 143,400 |
| October 21, 2025 | 17.99 | 17.76 | 17.76 | 18.22 | 17.7 | 136,170 |
| October 20, 2025 | 18.08 | 17.97 | 17.97 | 18.3 | 17.75 | 200,517 |
| October 17, 2025 | 17.72 | 18.07 | 18.07 | 18.09 | 17.51 | 136,707 |
| October 16, 2025 | 18.22 | 17.8 | 17.8 | 18.22 | 17.65 | 208,400 |
| October 15, 2025 | 17.93 | 18.11 | 18.11 | 18.26 | 17.89 | 151,400 |
| October 14, 2025 | 17.85 | 17.93 | 17.93 | 18.23 | 17.66 | 208,357 |
| October 13, 2025 | 17.59 | 18.03 | 18.03 | 18.2 | 17.59 | 164,300 |
| October 10, 2025 | 18.05 | 17.66 | 17.66 | 18.14 | 17.49 | 168,701 |
| October 09, 2025 | 17.67 | 18.02 | 18.02 | 18.18 | 17.48 | 185,605 |
| October 08, 2025 | 17.54 | 17.63 | 17.63 | 17.77 | 17.36 | 144,307 |
| October 07, 2025 | 17.64 | 17.49 | 17.49 | 17.74 | 17.39 | 161,000 |
| October 06, 2025 | 17.91 | 17.59 | 17.59 | 18.02 | 17.53 | 168,556 |
| October 03, 2025 | 17.76 | 17.88 | 17.88 | 17.94 | 17.59 | 161,648 |
| October 02, 2025 | 17.85 | 17.73 | 17.73 | 17.99 | 17.47 | 204,700 |
| October 01, 2025 | 17.94 | 17.73 | 17.73 | 18.2 | 17.67 | 280,400 |