26.42
-0.02(-0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 26.38 | 26.42 | 26.42 | 26.42 | 26.31 | 452 |
| December 03, 2025 | 26.35 | 26.44 | 26.44 | 26.5 | 26.35 | 27,960 |
| December 02, 2025 | 26.34 | 26.26 | 26.26 | 26.35 | 26.19 | 2,742 |
| December 01, 2025 | 26.36 | 26.35 | 26.35 | 26.62 | 26 | 7,836 |
| November 28, 2025 | 25.51 | 26.24 | 26.24 | 26.39 | 25.51 | 1,869 |
| November 27, 2025 | 25.89 | 25.87 | 25.87 | 25.95 | 25.83 | 852 |
| November 26, 2025 | 25.78 | 25.89 | 25.89 | 25.89 | 25.76 | 713 |
| November 25, 2025 | 25.88 | 25.56 | 25.56 | 25.88 | 25.53 | 1,009 |
| November 24, 2025 | 25.56 | 25.57 | 25.57 | 25.62 | 25.48 | 36,518 |
| November 21, 2025 | 25.52 | 25.56 | 25.56 | 25.57 | 25.41 | 69,193 |
| November 20, 2025 | 25.83 | 25.75 | 25.75 | 25.93 | 25.75 | 75,840 |
| November 19, 2025 | 25.98 | 25.85 | 25.85 | 26.1 | 25.85 | 5,919 |
| November 18, 2025 | 25.9 | 25.93 | 25.93 | 25.93 | 25.86 | 22,660 |
| November 17, 2025 | 25.93 | 25.94 | 25.94 | 25.96 | 25.9 | 6,352 |
| November 14, 2025 | 26.22 | 26.07 | 26.07 | 26.22 | 25.95 | 3,915 |
| November 13, 2025 | 26.31 | 26.27 | 26.27 | 26.33 | 26.23 | 5,621 |
| November 12, 2025 | 26.22 | 26.21 | 26.21 | 26.25 | 26.11 | 1,341 |
| November 11, 2025 | 26.03 | 26.16 | 26.16 | 26.17 | 26 | 4,226 |
| November 10, 2025 | 25.91 | 25.82 | 25.82 | 26.11 | 25.8 | 1,908 |
| November 07, 2025 | 25.67 | 25.6 | 25.6 | 25.67 | 25.58 | 670 |
| November 06, 2025 | 25.73 | 25.52 | 25.52 | 25.74 | 25.52 | 3,159 |
| November 05, 2025 | 25.66 | 25.7 | 25.7 | 25.72 | 25.6 | 9,118 |
| November 04, 2025 | 25.67 | 25.64 | 25.64 | 25.71 | 25.55 | 124,697 |
| November 03, 2025 | 25.8 | 25.74 | 25.74 | 25.81 | 25.64 | 61,201 |
| October 31, 2025 | 25.57 | 25.55 | 25.55 | 25.63 | 25.5 | 62,677 |
| October 30, 2025 | 25.43 | 25.54 | 25.54 | 25.55 | 25.41 | 1,427 |
| October 29, 2025 | 25.43 | 25.56 | 25.56 | 25.6 | 25.41 | 12,454 |
| October 28, 2025 | 25.21 | 25.38 | 25.38 | 25.38 | 25.21 | 1,369 |
| October 27, 2025 | 25.68 | 25.34 | 25.34 | 25.68 | 25.29 | 5,656 |
| October 24, 2025 | 25.67 | 25.52 | 25.52 | 25.67 | 25.46 | 1,980 |
| October 23, 2025 | 25.61 | 25.8 | 25.8 | 25.8 | 25.59 | 11,388 |
| October 22, 2025 | 25.49 | 25.39 | 25.39 | 25.49 | 25.32 | 3,149 |
| October 21, 2025 | 25.66 | 25.34 | 25.34 | 25.66 | 25.34 | 3,389 |
| October 20, 2025 | 25.47 | 25.72 | 25.72 | 25.72 | 25.47 | 2,156 |
| October 17, 2025 | 25.32 | 25.38 | 25.38 | 25.41 | 25.32 | 2,788 |
| October 16, 2025 | 25.44 | 25.61 | 25.61 | 25.61 | 25.44 | 2,335 |
| October 15, 2025 | 25.39 | 25.37 | 25.37 | 25.44 | 25.37 | 3,929 |
| October 14, 2025 | 25.22 | 25.22 | 25.22 | 25.24 | 25.15 | 5,576 |
| October 13, 2025 | 25.27 | 25.33 | 25.33 | 25.39 | 25.24 | 4,115 |
| October 10, 2025 | 25.28 | 25.07 | 25.07 | 25.32 | 25.07 | 6,953 |
| October 09, 2025 | 25.53 | 25.5 | 25.5 | 25.61 | 25.5 | 8,047 |
| October 08, 2025 | 25.61 | 25.59 | 25.59 | 25.61 | 25.57 | 22,956 |
| October 07, 2025 | 25.38 | 25.44 | 25.44 | 25.45 | 25.38 | 93,890 |
| October 06, 2025 | 25.44 | 25.4 | 25.4 | 25.46 | 25.33 | 3,229 |
| October 03, 2025 | 25.19 | 25.29 | 25.29 | 25.29 | 25.15 | 2,905 |
| October 02, 2025 | 25.17 | 25.08 | 25.08 | 25.17 | 25.06 | 327 |
| October 01, 2025 | 25.08 | 25.01 | 25.01 | 25.1 | 24.96 | 198,554 |
| September 30, 2025 | 25.09 | 24.99 | 24.99 | 25.09 | 24.97 | 13,905 |
| September 29, 2025 | 25.12 | 25.1 | 25.1 | 25.12 | 25.04 | 5,199 |
| September 26, 2025 | 24.97 | 25.1 | 25.1 | 25.1 | 24.96 | 2,793 |
| September 25, 2025 | 24.99 | 24.91 | 24.91 | 24.99 | 24.85 | 4,304 |
| September 24, 2025 | 24.74 | 24.87 | 24.87 | 24.88 | 24.74 | 1,693 |
| September 23, 2025 | 24.64 | 24.78 | 24.78 | 24.78 | 24.64 | 12,865 |
| September 22, 2025 | 24.74 | 24.62 | 24.62 | 24.76 | 24.57 | 361,392 |
| September 19, 2025 | 24.67 | 24.63 | 24.63 | 24.67 | 24.63 | 225,971 |
| September 18, 2025 | 24.68 | 24.67 | 24.67 | 24.78 | 24.67 | 234,225 |
| September 17, 2025 | 25.04 | 24.89 | 24.89 | 25.04 | 24.87 | 74,211 |
| September 16, 2025 | 24.95 | 25.06 | 25.06 | 25.07 | 24.95 | 34,106 |
| September 15, 2025 | 24.77 | 24.9 | 24.9 | 24.95 | 24.77 | 70,723 |
| September 12, 2025 | 24.59 | 24.77 | 24.77 | 24.81 | 24.59 | 2,639 |