25.71
-0.14(-0.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 02, 2026 | 25.91 | 25.71 | 25.71 | 26.11 | 24.99 | 23,400 |
| December 31, 2025 | 26.07 | 25.85 | 25.85 | 26.17 | 25.7 | 25,800 |
| December 30, 2025 | 26.05 | 26 | 26 | 26.05 | 25.55 | 18,900 |
| December 29, 2025 | 26.12 | 26.09 | 26.09 | 26.47 | 26 | 17,538 |
| December 26, 2025 | 26.25 | 26.04 | 26.04 | 26.57 | 25.9 | 27,700 |
| December 24, 2025 | 26.27 | 26.19 | 26.19 | 26.36 | 25.99 | 26,800 |
| December 23, 2025 | 27.4 | 26.19 | 26.19 | 27.4 | 26.13 | 40,065 |
| December 22, 2025 | 26.78 | 26.62 | 26.62 | 27.25 | 26.26 | 50,335 |
| December 19, 2025 | 27.5 | 26.79 | 26.79 | 27.52 | 26.61 | 109,306 |
| December 18, 2025 | 27.35 | 27.59 | 27.59 | 27.85 | 27.07 | 40,214 |
| December 17, 2025 | 27.1 | 26.98 | 26.98 | 27.19 | 26.67 | 35,500 |
| December 16, 2025 | 27.1 | 26.85 | 26.85 | 27.14 | 26.56 | 38,507 |
| December 15, 2025 | 26.64 | 26.99 | 26.99 | 27.15 | 26.64 | 38,800 |
| December 12, 2025 | 26.56 | 26.58 | 26.58 | 26.61 | 26.14 | 37,385 |
| December 11, 2025 | 25.94 | 26.32 | 26.32 | 26.54 | 25.29 | 47,042 |
| December 10, 2025 | 24.83 | 26.01 | 26.01 | 26.02 | 24.83 | 73,106 |
| December 09, 2025 | 24.7 | 24.83 | 24.83 | 25 | 24.61 | 15,607 |
| December 08, 2025 | 24.6 | 24.67 | 24.67 | 24.83 | 24.46 | 28,338 |
| December 05, 2025 | 24.63 | 24.55 | 24.55 | 24.73 | 24.19 | 15,300 |
| December 04, 2025 | 24.53 | 24.79 | 24.79 | 25.1 | 24.45 | 36,055 |
| December 03, 2025 | 24.33 | 24.94 | 24.94 | 25.22 | 24.33 | 27,200 |
| December 02, 2025 | 24.35 | 24.14 | 24.14 | 24.44 | 24.05 | 19,715 |
| December 01, 2025 | 24.55 | 24.12 | 24.12 | 24.55 | 23.97 | 16,033 |
| November 28, 2025 | 24.19 | 24.2 | 24.2 | 24.39 | 23.79 | 19,600 |
| November 26, 2025 | 24.12 | 24.19 | 24.19 | 24.45 | 24.09 | 27,700 |
| November 25, 2025 | 23.96 | 24.33 | 24.33 | 24.7 | 23.77 | 37,000 |
| November 24, 2025 | 23.84 | 23.74 | 23.74 | 24 | 23.62 | 43,100 |
| November 21, 2025 | 23.26 | 23.85 | 23.85 | 24.27 | 23.26 | 53,500 |
| November 20, 2025 | 23.18 | 23.14 | 23.14 | 23.67 | 23.07 | 32,900 |
| November 19, 2025 | 22.8 | 22.96 | 22.96 | 23.09 | 22.6 | 58,337 |
| November 18, 2025 | 22.99 | 22.88 | 22.88 | 23.31 | 22.37 | 47,300 |
| November 17, 2025 | 23.86 | 22.94 | 22.94 | 24.29 | 22.73 | 38,300 |
| November 14, 2025 | 23.66 | 23.83 | 23.83 | 23.84 | 23.24 | 29,991 |
| November 13, 2025 | 23.65 | 23.69 | 23.69 | 24.02 | 23.27 | 31,100 |
| November 12, 2025 | 24.06 | 23.79 | 23.79 | 24.11 | 23.75 | 16,700 |
| November 11, 2025 | 23.84 | 23.93 | 23.93 | 24.02 | 23.82 | 14,400 |
| November 10, 2025 | 24.06 | 23.88 | 23.88 | 24.18 | 23.76 | 30,837 |
| November 07, 2025 | 23.64 | 24.01 | 24.01 | 24.01 | 23.57 | 21,733 |
| November 06, 2025 | 23.83 | 23.62 | 23.62 | 24.12 | 23.54 | 30,000 |
| November 05, 2025 | 23.63 | 24.03 | 24.03 | 24.11 | 23.49 | 20,546 |
| November 04, 2025 | 23.41 | 23.54 | 23.54 | 23.75 | 23.31 | 49,035 |
| November 03, 2025 | 24.23 | 23.53 | 23.53 | 24.23 | 23.5 | 44,509 |
| October 31, 2025 | 23.97 | 24.39 | 24.39 | 24.5 | 23.36 | 81,000 |
| October 30, 2025 | 23.49 | 24.12 | 24.12 | 24.56 | 23.01 | 61,600 |
| October 29, 2025 | 24.24 | 23.71 | 23.71 | 24.59 | 23.5 | 29,242 |
| October 28, 2025 | 24.3 | 24.42 | 24.42 | 24.85 | 23.47 | 17,800 |
| October 27, 2025 | 25.02 | 24.52 | 24.52 | 25.21 | 24.47 | 24,611 |
| October 24, 2025 | 24.87 | 25.02 | 25.02 | 25.26 | 24.87 | 14,400 |
| October 23, 2025 | 25.28 | 24.57 | 24.57 | 25.28 | 24.49 | 19,460 |
| October 22, 2025 | 24.84 | 25.04 | 25.04 | 25.33 | 24.55 | 30,700 |
| October 21, 2025 | 24.51 | 24.82 | 24.82 | 25.02 | 24.41 | 32,683 |
| October 20, 2025 | 24.3 | 24.58 | 24.58 | 24.68 | 22.36 | 50,656 |
| October 17, 2025 | 23.22 | 23.6 | 23.6 | 23.6 | 23.05 | 31,200 |
| October 16, 2025 | 23.95 | 23.18 | 23.18 | 24.2 | 23 | 40,500 |
| October 15, 2025 | 24.56 | 24.05 | 24.05 | 24.73 | 23.84 | 22,622 |
| October 14, 2025 | 23.5 | 24.45 | 24.45 | 24.6 | 23.46 | 31,738 |
| October 13, 2025 | 23.86 | 23.72 | 23.72 | 23.96 | 23.45 | 26,102 |
| October 10, 2025 | 24.08 | 23.45 | 23.45 | 24.33 | 23.34 | 23,854 |
| October 09, 2025 | 24.52 | 24.16 | 24.16 | 24.52 | 24.06 | 19,200 |
| October 08, 2025 | 24.7 | 24.56 | 24.56 | 24.71 | 24.47 | 15,622 |