28.16
+0.293(+1.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 27.93 | 28.16 | 28.16 | 28.22 | 27.93 | 4,706 |
| December 23, 2025 | 27.79 | 27.87 | 27.87 | 27.97 | 27.57 | 25,690 |
| December 22, 2025 | 27.1 | 27.53 | 27.53 | 28 | 27.1 | 144,900 |
| December 19, 2025 | 26.71 | 26.71 | 26.71 | 26.97 | 26.64 | 9,302 |
| December 18, 2025 | 26.18 | 26.44 | 26.45 | 26.53 | 26.18 | 9,538 |
| December 17, 2025 | 26.42 | 26.23 | 26.23 | 26.51 | 26.11 | 10,294 |
| December 16, 2025 | 25.83 | 25.7 | 25.7 | 25.88 | 25.68 | 4,849 |
| December 15, 2025 | 26.11 | 25.91 | 25.91 | 26.11 | 25.91 | 9,037 |
| December 12, 2025 | 26.57 | 26.05 | 26.05 | 26.57 | 25.78 | 10,000 |
| December 11, 2025 | 26.01 | 26.32 | 26.32 | 26.7 | 25.9 | 14,420 |
| December 10, 2025 | 25.9 | 26.05 | 26.05 | 26.05 | 25.65 | 9,900 |
| December 09, 2025 | 25.4 | 25.65 | 25.65 | 26.03 | 25.39 | 14,300 |
| December 08, 2025 | 26.02 | 25.83 | 25.83 | 26.02 | 25.76 | 19,446 |
| December 05, 2025 | 26.01 | 25.9 | 25.9 | 26.5 | 25.81 | 36,422 |
| December 04, 2025 | 25.33 | 25.48 | 25.48 | 26.01 | 25.29 | 74,651 |
| December 03, 2025 | 25.38 | 25.51 | 25.51 | 25.51 | 25.2 | 16,425 |
| December 02, 2025 | 25.45 | 25.19 | 25.19 | 25.45 | 25.05 | 9,575 |
| December 01, 2025 | 25.5 | 25.43 | 25.43 | 25.56 | 25.37 | 7,245 |
| November 28, 2025 | 25.08 | 25.2 | 25.2 | 25.27 | 25.08 | 1,641 |
| November 26, 2025 | 24.47 | 24.64 | 24.64 | 25.17 | 24.47 | 14,700 |
| November 25, 2025 | 23.95 | 24.19 | 24.19 | 24.23 | 23.95 | 1,373 |
| November 24, 2025 | 23.51 | 23.83 | 23.83 | 23.83 | 23.51 | 7,711 |
| November 21, 2025 | 23.5 | 23.4 | 23.4 | 23.5 | 22.87 | 6,270 |
| November 20, 2025 | 24.78 | 23.79 | 23.79 | 24.78 | 23.73 | 6,050 |
| November 19, 2025 | 24.61 | 24.59 | 24.59 | 24.83 | 24.4 | 8,700 |
| November 18, 2025 | 23.98 | 24.03 | 24.03 | 24.18 | 23.86 | 9,500 |
| November 17, 2025 | 24.71 | 24.45 | 24.45 | 24.8 | 24.31 | 9,100 |
| November 14, 2025 | 24.14 | 24.45 | 24.45 | 24.59 | 23.93 | 7,300 |
| November 13, 2025 | 24.94 | 24.6 | 24.6 | 25.06 | 24.5 | 9,100 |
| November 12, 2025 | 24.37 | 24.45 | 24.45 | 24.54 | 24.26 | 5,000 |
| November 11, 2025 | 24.26 | 24.35 | 24.35 | 24.46 | 24.26 | 29,267 |
| November 10, 2025 | 24.12 | 24.39 | 24.39 | 24.39 | 24.1 | 7,300 |
| November 07, 2025 | 23.26 | 23.77 | 23.77 | 23.83 | 23.26 | 5,139 |
| November 06, 2025 | 23.48 | 23.21 | 23.21 | 23.48 | 23.15 | 3,712 |
| November 05, 2025 | 23.14 | 23.23 | 23.23 | 23.23 | 23.14 | 9,117 |
| November 04, 2025 | 23 | 22.69 | 22.69 | 23 | 22.63 | 17,728 |
| November 03, 2025 | 23.97 | 23.63 | 23.63 | 23.97 | 23.63 | 15,700 |
| October 31, 2025 | 24.38 | 24.35 | 24.35 | 24.44 | 24.33 | 3,700 |
| October 30, 2025 | 24.62 | 24.78 | 24.78 | 24.91 | 24.61 | 12,100 |
| October 29, 2025 | 24.84 | 24.66 | 24.66 | 24.94 | 24.59 | 3,582 |
| October 28, 2025 | 24 | 24.11 | 24.11 | 24.19 | 23.6 | 9,000 |
| October 27, 2025 | 24.59 | 24.2 | 24.2 | 24.59 | 24.12 | 18,723 |
| October 24, 2025 | 24.49 | 24.59 | 24.59 | 24.79 | 24.44 | 16,008 |
| October 23, 2025 | 24.07 | 24.3 | 24.3 | 24.41 | 24.07 | 5,700 |
| October 22, 2025 | 23.72 | 23.61 | 23.61 | 23.72 | 23.39 | 11,584 |
| October 21, 2025 | 24.33 | 23.8 | 23.8 | 24.33 | 23.69 | 24,800 |
| October 20, 2025 | 24.75 | 24.87 | 24.87 | 24.94 | 24.57 | 8,679 |
| October 17, 2025 | 24.74 | 24.41 | 24.41 | 24.79 | 24.34 | 18,933 |
| October 16, 2025 | 25.5 | 25.21 | 25.21 | 25.63 | 25 | 25,717 |
| October 15, 2025 | 25.95 | 25.68 | 25.68 | 25.95 | 25.51 | 13,786 |
| October 14, 2025 | 25.51 | 25.84 | 25.84 | 26.09 | 25.08 | 31,260 |
| October 13, 2025 | 25.9 | 26.37 | 26.37 | 27.11 | 25.79 | 47,800 |
| October 10, 2025 | 25.11 | 24.04 | 24.04 | 25.14 | 24.04 | 31,279 |
| October 09, 2025 | 26.08 | 25.32 | 25.32 | 26.08 | 25.28 | 30,668 |
| October 08, 2025 | 25.81 | 25.92 | 25.92 | 26.11 | 25.49 | 19,135 |
| October 07, 2025 | 25.23 | 25.3 | 25.3 | 25.97 | 24.88 | 41,787 |
| October 06, 2025 | 25.85 | 25.37 | 25.37 | 25.97 | 25 | 25,900 |
| October 03, 2025 | 25 | 25.06 | 25.06 | 25.39 | 24.74 | 25,200 |
| October 02, 2025 | 24.7 | 24.62 | 24.62 | 24.75 | 24.42 | 21,998 |
| October 01, 2025 | 24.39 | 24.59 | 24.59 | 24.59 | 24.39 | 15,149 |