26.66
+0.08(+0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 26.67 | 26.66 | 26.66 | 26.7 | 26.57 | 211,200 |
| November 06, 2025 | 26.66 | 26.58 | 26.58 | 26.69 | 26.45 | 462,800 |
| November 05, 2025 | 26.63 | 26.62 | 26.62 | 26.78 | 26.61 | 140,599 |
| November 04, 2025 | 26.54 | 26.54 | 26.54 | 26.65 | 26.47 | 219,703 |
| November 03, 2025 | 26.67 | 26.78 | 26.78 | 26.81 | 26.53 | 229,700 |
| October 31, 2025 | 26.53 | 26.52 | 26.52 | 26.56 | 26.41 | 236,700 |
| October 30, 2025 | 26.28 | 26.42 | 26.42 | 26.49 | 26.18 | 335,516 |
| October 29, 2025 | 26.32 | 26.35 | 26.35 | 26.52 | 26.31 | 240,900 |
| October 28, 2025 | 26.18 | 26.2 | 26.2 | 26.27 | 26.15 | 320,820 |
| October 27, 2025 | 26.53 | 26.37 | 26.37 | 26.53 | 26.36 | 313,400 |
| October 24, 2025 | 26.54 | 26.53 | 26.53 | 26.65 | 26.51 | 227,549 |
| October 23, 2025 | 26.68 | 26.6 | 26.6 | 26.74 | 26.6 | 293,430 |
| October 22, 2025 | 26.07 | 26.28 | 26.28 | 26.33 | 26.03 | 283,858 |
| October 21, 2025 | 25.99 | 25.91 | 25.91 | 25.99 | 25.78 | 360,643 |
| October 20, 2025 | 26.08 | 26.24 | 26.24 | 26.25 | 26.05 | 199,500 |
| October 17, 2025 | 25.91 | 25.89 | 25.89 | 25.92 | 25.75 | 332,872 |
| October 16, 2025 | 25.98 | 25.98 | 25.98 | 26.16 | 25.88 | 696,997 |
| October 15, 2025 | 26.04 | 25.94 | 25.94 | 26.04 | 25.82 | 201,615 |
| October 14, 2025 | 25.72 | 25.85 | 25.85 | 25.93 | 25.7 | 387,951 |
| October 13, 2025 | 25.96 | 25.98 | 25.98 | 26.02 | 25.88 | 225,418 |
| October 10, 2025 | 25.87 | 25.56 | 25.56 | 25.92 | 25.5 | 640,200 |
| October 09, 2025 | 26.39 | 25.99 | 25.99 | 26.39 | 25.94 | 279,200 |
| October 08, 2025 | 26.18 | 26.2 | 26.2 | 26.27 | 26.17 | 160,800 |
| October 07, 2025 | 26.08 | 26.11 | 26.11 | 26.13 | 26 | 255,849 |
| October 06, 2025 | 26.05 | 26.06 | 26.06 | 26.09 | 26.02 | 476,130 |
| October 03, 2025 | 25.87 | 25.91 | 25.91 | 26 | 25.86 | 309,300 |
| October 02, 2025 | 25.95 | 25.76 | 25.76 | 25.96 | 25.69 | 5.79M |
| October 01, 2025 | 25.84 | 25.97 | 25.97 | 26 | 25.84 | 303,648 |
| September 30, 2025 | 25.87 | 25.9 | 25.9 | 25.95 | 25.84 | 315,110 |
| September 29, 2025 | 26.05 | 26.01 | 26.01 | 26.09 | 25.96 | 336,900 |
| September 26, 2025 | 26.03 | 26.11 | 26.11 | 26.19 | 25.99 | 207,600 |
| September 25, 2025 | 25.89 | 26.02 | 26.02 | 26.03 | 25.81 | 266,100 |
| September 24, 2025 | 25.99 | 26.01 | 25.85 | 26.07 | 25.95 | 340,544 |
| September 23, 2025 | 25.8 | 25.84 | 25.68 | 25.92 | 25.78 | 376,258 |
| September 22, 2025 | 25.58 | 25.7 | 25.54 | 25.73 | 25.58 | 395,900 |
| September 19, 2025 | 25.72 | 25.68 | 25.68 | 25.79 | 25.67 | 169,800 |
| September 18, 2025 | 25.92 | 25.85 | 25.85 | 25.92 | 25.79 | 223,000 |
| September 17, 2025 | 26.11 | 25.95 | 25.95 | 26.18 | 25.87 | 345,000 |
| September 16, 2025 | 26.24 | 26.32 | 26.32 | 26.33 | 26.24 | 593,271 |
| September 15, 2025 | 26.08 | 26.18 | 26.18 | 26.2 | 26.04 | 380,013 |
| September 12, 2025 | 25.88 | 25.8 | 25.8 | 25.95 | 25.8 | 144,200 |
| September 11, 2025 | 25.57 | 25.69 | 25.69 | 25.73 | 25.57 | 265,700 |
| September 10, 2025 | 25.65 | 25.77 | 25.77 | 25.79 | 25.65 | 312,100 |
| September 09, 2025 | 25.73 | 25.62 | 25.62 | 25.78 | 25.61 | 321,608 |
| September 08, 2025 | 25.58 | 25.62 | 25.62 | 25.64 | 25.5 | 187,600 |
| September 05, 2025 | 25.5 | 25.41 | 25.41 | 25.52 | 25.38 | 299,874 |
| September 04, 2025 | 25.58 | 25.57 | 25.57 | 25.61 | 25.48 | 285,641 |
| September 03, 2025 | 25.83 | 25.72 | 25.72 | 25.84 | 25.69 | 659,986 |
| September 02, 2025 | 25.59 | 25.83 | 25.83 | 25.86 | 25.58 | 661,000 |
| August 29, 2025 | 25.42 | 25.52 | 25.52 | 25.54 | 25.41 | 248,100 |
| August 28, 2025 | 25.38 | 25.4 | 25.4 | 25.44 | 25.26 | 316,631 |
| August 27, 2025 | 25.17 | 25.32 | 25.32 | 25.34 | 25.17 | 747,000 |
| August 26, 2025 | 25.24 | 25.2 | 25.2 | 25.32 | 25.18 | 296,900 |
| August 25, 2025 | 25.43 | 25.4 | 25.4 | 25.52 | 25.39 | 571,600 |
| August 22, 2025 | 25.14 | 25.33 | 25.33 | 25.38 | 25.14 | 649,800 |
| August 21, 2025 | 25 | 25.18 | 25.18 | 25.18 | 24.94 | 514,435 |
| August 20, 2025 | 24.9 | 24.96 | 24.96 | 24.98 | 24.88 | 372,000 |
| August 19, 2025 | 24.79 | 24.77 | 24.77 | 24.82 | 24.72 | 2.86M |
| August 18, 2025 | 24.78 | 24.87 | 24.87 | 24.93 | 24.71 | 371,700 |
| August 15, 2025 | 24.76 | 24.88 | 24.88 | 24.9 | 24.72 | 390,616 |