25.88
+0.06(+0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 02, 2026 | 25.72 | 25.88 | 25.88 | 26.02 | 25.5 | 1.04M |
| December 31, 2025 | 26.12 | 25.82 | 25.82 | 26.14 | 25.72 | 893,246 |
| December 30, 2025 | 25.92 | 26.05 | 26.05 | 26.08 | 25.75 | 916,102 |
| December 29, 2025 | 25.66 | 25.93 | 25.93 | 25.95 | 25.47 | 1.1M |
| December 26, 2025 | 25.6 | 25.59 | 25.59 | 25.68 | 25.45 | 959,913 |
| December 24, 2025 | 25.59 | 25.62 | 25.62 | 25.65 | 25.44 | 361,700 |
| December 23, 2025 | 25.56 | 25.53 | 25.53 | 25.57 | 25.37 | 999,703 |
| December 22, 2025 | 25.39 | 25.53 | 25.53 | 25.61 | 25.35 | 1.15M |
| December 19, 2025 | 25.19 | 25.4 | 25.4 | 25.57 | 25.01 | 3.51M |
| December 18, 2025 | 25.73 | 25.51 | 25.51 | 25.88 | 25.41 | 1.12M |
| December 17, 2025 | 25.62 | 25.62 | 25.62 | 26.23 | 25.6 | 1.08M |
| December 16, 2025 | 25.81 | 25.64 | 25.64 | 25.87 | 25.46 | 1.32M |
| December 15, 2025 | 26 | 25.85 | 25.85 | 26.17 | 25.74 | 1.1M |
| December 12, 2025 | 26.2 | 25.86 | 25.86 | 26.32 | 25.77 | 783,860 |
| December 11, 2025 | 26.12 | 26.06 | 26.06 | 26.53 | 25.96 | 1.15M |
| December 10, 2025 | 25.57 | 26.05 | 26.05 | 26.29 | 25.43 | 1.87M |
| December 09, 2025 | 25.74 | 25.56 | 25.56 | 26.05 | 25.39 | 4.19M |
| December 08, 2025 | 26.1 | 25.64 | 25.64 | 26.1 | 25.63 | 1.5M |
| December 05, 2025 | 26.49 | 26.03 | 26.03 | 26.64 | 25.94 | 1.77M |
| December 04, 2025 | 27.06 | 26.55 | 26.55 | 27.22 | 26.5 | 1.38M |
| December 03, 2025 | 27.33 | 27.15 | 27.15 | 27.62 | 26.97 | 1.28M |
| December 02, 2025 | 27.69 | 27.34 | 27.34 | 27.7 | 27.22 | 1.23M |
| December 01, 2025 | 27.52 | 27.51 | 27.51 | 27.89 | 27.33 | 1.05M |
| November 28, 2025 | 27.99 | 27.8 | 27.8 | 27.99 | 27.7 | 503,011 |
| November 26, 2025 | 27.64 | 27.88 | 27.88 | 28.16 | 27.6 | 1.42M |
| November 25, 2025 | 27.31 | 27.56 | 27.56 | 27.87 | 27.18 | 2.36M |
| November 24, 2025 | 27.26 | 27.16 | 27.16 | 27.42 | 27.11 | 1.27M |
| November 21, 2025 | 27.13 | 27.29 | 27.29 | 27.58 | 27.02 | 1.49M |
| November 20, 2025 | 27.66 | 27.18 | 27.18 | 27.8 | 27.17 | 858,024 |
| November 19, 2025 | 28 | 27.5 | 27.5 | 28.13 | 27.34 | 974,800 |
| November 18, 2025 | 27.82 | 28.08 | 28.08 | 28.1 | 27.62 | 944,440 |
| November 17, 2025 | 28.55 | 27.8 | 27.8 | 28.61 | 27.78 | 595,220 |
| November 14, 2025 | 29.01 | 29.14 | 28.64 | 29.23 | 28.81 | 762,301 |
| November 13, 2025 | 28.99 | 29 | 28.5 | 29.26 | 28.86 | 1.22M |
| November 12, 2025 | 29.12 | 29.03 | 28.53 | 29.37 | 29.02 | 571,102 |
| November 11, 2025 | 28.89 | 29.25 | 29.25 | 29.33 | 28.77 | 702,000 |
| November 10, 2025 | 29.28 | 28.76 | 28.76 | 29.37 | 28.7 | 1.96M |
| November 07, 2025 | 28.8 | 29.36 | 29.36 | 29.38 | 28.79 | 666,031 |
| November 06, 2025 | 28.9 | 28.74 | 28.74 | 29.02 | 28.51 | 448,976 |
| November 05, 2025 | 28.62 | 28.76 | 28.76 | 28.97 | 28.19 | 1.29M |
| November 04, 2025 | 28.49 | 28.47 | 28.47 | 28.63 | 28.13 | 1.48M |
| November 03, 2025 | 28.35 | 28.53 | 28.53 | 28.59 | 28 | 1.55M |
| October 31, 2025 | 28.48 | 28.63 | 28.63 | 28.99 | 28.24 | 1.77M |
| October 30, 2025 | 28.37 | 28.64 | 28.64 | 28.73 | 28.37 | 1.07M |
| October 29, 2025 | 28.96 | 28.41 | 28.41 | 29.17 | 27.98 | 2.03M |
| October 28, 2025 | 29.57 | 29.52 | 29.52 | 29.57 | 29.11 | 1.37M |
| October 27, 2025 | 29.75 | 29.57 | 29.57 | 29.84 | 29.51 | 1.01M |
| October 24, 2025 | 29.69 | 29.73 | 29.73 | 29.88 | 29.52 | 709,130 |
| October 23, 2025 | 29.6 | 29.64 | 29.64 | 29.77 | 29.3 | 984,300 |
| October 22, 2025 | 29.67 | 29.56 | 29.56 | 29.86 | 29.29 | 837,400 |
| October 21, 2025 | 29.81 | 29.58 | 29.58 | 30.1 | 29.44 | 1.18M |
| October 20, 2025 | 30.05 | 29.79 | 29.79 | 30.28 | 29.77 | 711,602 |
| October 17, 2025 | 29.68 | 30.04 | 30.04 | 30.04 | 29.54 | 600,736 |
| October 16, 2025 | 30.25 | 29.72 | 29.72 | 30.33 | 29.59 | 711,111 |
| October 15, 2025 | 30.07 | 30.14 | 30.14 | 30.37 | 29.84 | 1.15M |
| October 14, 2025 | 29.55 | 29.9 | 29.9 | 30.07 | 29.5 | 1.07M |
| October 13, 2025 | 30.08 | 29.69 | 29.69 | 30.52 | 29.6 | 1.08M |
| October 10, 2025 | 31.02 | 30.29 | 30.29 | 31.23 | 30.27 | 717,962 |
| October 09, 2025 | 31.54 | 30.94 | 30.94 | 31.54 | 30.89 | 516,200 |
| October 08, 2025 | 32.37 | 31.58 | 31.58 | 32.37 | 31.54 | 835,023 |