26.40
+0.3625(+1.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 26.21 | 26.4 | 26.4 | 26.4 | 26.13 | 26,649 |
| January 13, 2026 | 26.38 | 26.04 | 26.04 | 26.38 | 26 | 1,106 |
| January 12, 2026 | 26.43 | 26.42 | 26.42 | 26.52 | 26.37 | 9,216 |
| January 09, 2026 | 26.39 | 26.6 | 26.6 | 26.6 | 26.3 | 5,874 |
| January 08, 2026 | 26.15 | 26.3 | 26.3 | 26.3 | 26.15 | 7,354 |
| January 07, 2026 | 26.46 | 26.27 | 26.27 | 26.46 | 26.17 | 7,761 |
| January 06, 2026 | 26.35 | 26.63 | 26.63 | 26.66 | 26.3 | 9,613 |
| January 05, 2026 | 26.01 | 26.1 | 26.1 | 26.1 | 25.85 | 1,252 |
| January 02, 2026 | 26.27 | 25.72 | 25.72 | 26.27 | 25.72 | 21,692 |
| December 31, 2025 | 25.59 | 25.61 | 25.61 | 25.61 | 25.58 | 10,300 |
| December 30, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 80 |
| December 29, 2025 | 25.13 | 25.05 | 25.05 | 25.15 | 25.05 | 4,935 |
| December 24, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0 |
| December 23, 2025 | 24.82 | 25.18 | 25.18 | 25.23 | 24.82 | 4,830 |
| December 22, 2025 | 24.99 | 24.73 | 24.73 | 25 | 24.71 | 35,492 |
| December 19, 2025 | 25 | 25.16 | 25.16 | 25.16 | 24.9 | 392,945 |
| December 18, 2025 | 24.72 | 24.79 | 24.79 | 24.79 | 24.6 | 5,351 |
| December 17, 2025 | 24.94 | 24.61 | 24.61 | 25.04 | 24.61 | 16,529 |
| December 16, 2025 | 26.01 | 25.36 | 25.36 | 26.02 | 25.27 | 23,784 |
| December 15, 2025 | 25.89 | 26.2 | 26.2 | 26.2 | 25.89 | 5,721 |
| December 12, 2025 | 25.63 | 26 | 26 | 26.01 | 25.63 | 27,149 |
| December 11, 2025 | 25.17 | 25.67 | 25.67 | 25.71 | 25.1 | 11,466 |
| December 10, 2025 | 25.42 | 25.15 | 25.15 | 25.59 | 25.11 | 7,747 |
| December 09, 2025 | 25.37 | 25.28 | 25.28 | 25.38 | 24.7 | 51,251 |
| December 08, 2025 | 25.11 | 25.3 | 25.3 | 25.7 | 25.11 | 18,532 |
| December 05, 2025 | 26.82 | 25.92 | 25.92 | 26.82 | 25.88 | 198,116 |
| December 04, 2025 | 26.47 | 26.85 | 26.85 | 26.85 | 26.47 | 3,144 |
| December 03, 2025 | 26.39 | 26.47 | 26.47 | 26.49 | 26.39 | 2,837 |
| December 02, 2025 | 25.63 | 25.96 | 25.96 | 25.96 | 25.63 | 7,787 |
| December 01, 2025 | 25.81 | 25.88 | 25.88 | 26 | 25.77 | 29,347 |
| November 28, 2025 | 25.85 | 25.93 | 25.93 | 25.93 | 25.84 | 16,570 |
| November 27, 2025 | 25.9 | 25.82 | 25.82 | 25.9 | 25.82 | 2 |
| November 26, 2025 | 25.29 | 25.7 | 25.7 | 25.75 | 25.26 | 55,130 |
| November 25, 2025 | 24.87 | 24.99 | 24.99 | 25.02 | 24.84 | 74,258 |
| November 24, 2025 | 24.88 | 24.85 | 24.85 | 24.92 | 24.83 | 6,165 |
| November 21, 2025 | 24.64 | 24.57 | 24.57 | 24.8 | 24.54 | 39,659 |
| November 20, 2025 | 25.32 | 25.14 | 25.14 | 25.32 | 25.14 | 1,977 |
| November 19, 2025 | 25.09 | 25.09 | 25.09 | 25.28 | 25.07 | 39,885 |
| November 18, 2025 | 25.26 | 25.3 | 25.3 | 25.33 | 25.21 | 2,849 |
| November 17, 2025 | 25.53 | 25.57 | 25.57 | 25.61 | 25.47 | 19,350 |
| November 14, 2025 | 25.4 | 25.81 | 25.81 | 25.81 | 25.35 | 44,628 |
| November 13, 2025 | 25.69 | 25.69 | 25.69 | 25.77 | 25.68 | 4,403 |
| November 12, 2025 | 25.9 | 25.53 | 25.53 | 26.01 | 25.53 | 11,234 |
| November 11, 2025 | 25.27 | 25.79 | 25.79 | 25.93 | 25.27 | 3,049 |
| November 10, 2025 | 25.2 | 25.16 | 25.16 | 25.36 | 25.16 | 287 |
| November 07, 2025 | 24.9 | 24.68 | 24.68 | 24.9 | 24.68 | 266 |
| November 06, 2025 | 24.86 | 24.79 | 24.79 | 24.99 | 24.79 | 10,531 |
| November 05, 2025 | 24.17 | 24.7 | 24.7 | 24.7 | 24.1 | 19,545 |
| November 04, 2025 | 24.05 | 24.25 | 24.25 | 24.17 | 24.01 | 4,184 |
| November 03, 2025 | 24.17 | 24.29 | 24.29 | 24.35 | 24.15 | 25,543 |
| October 31, 2025 | 24.13 | 24.06 | 24.06 | 24.16 | 24.03 | 7,062 |
| October 30, 2025 | 24.05 | 24 | 24 | 24.05 | 24 | 243 |
| October 29, 2025 | 24.02 | 24.2 | 24.2 | 24.2 | 24.02 | 9,950 |
| October 28, 2025 | 23.84 | 23.91 | 23.91 | 23.92 | 23.76 | 3,719 |
| October 27, 2025 | 23.88 | 23.79 | 23.79 | 23.98 | 23.79 | 14,504 |
| October 24, 2025 | 23.59 | 23.62 | 23.62 | 23.84 | 23.59 | 39,721 |
| October 23, 2025 | 23.32 | 23.44 | 23.44 | 23.53 | 23.32 | 21,226 |
| October 22, 2025 | 23.18 | 23.23 | 23.23 | 23.3 | 23.18 | 35,805 |
| October 21, 2025 | 23.31 | 23.3 | 23.3 | 23.32 | 23.3 | 12,419 |
| October 20, 2025 | 23.01 | 23.42 | 23.42 | 23.42 | 23.01 | 100 |