25.29
+0.19(+0.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 02, 2026 | 25.11 | 25.29 | 25.29 | 25.29 | 25.11 | 59,888 |
| December 31, 2025 | 25.09 | 25.1 | 25.1 | 25.18 | 25.03 | 137,072 |
| December 30, 2025 | 25.07 | 25.05 | 25.05 | 25.11 | 25.02 | 40,190 |
| December 29, 2025 | 25.07 | 25.02 | 25.02 | 25.08 | 25.02 | 36,296 |
| December 26, 2025 | 25.05 | 25.07 | 25.07 | 25.09 | 25.03 | 52,561 |
| December 24, 2025 | 25.04 | 25.05 | 25.05 | 25.08 | 25.03 | 37,541 |
| December 23, 2025 | 25.03 | 25.06 | 25.06 | 25.08 | 25 | 57,734 |
| December 22, 2025 | 25.17 | 25.08 | 25.08 | 25.17 | 24.96 | 108,851 |
| December 19, 2025 | 25.15 | 25.17 | 25.17 | 25.19 | 25.1 | 51,727 |
| December 18, 2025 | 25.09 | 25.15 | 25.15 | 25.21 | 25.09 | 68,123 |
| December 17, 2025 | 25.1 | 25.09 | 25.09 | 25.12 | 25.06 | 59,325 |
| December 16, 2025 | 25.09 | 25.1 | 25.1 | 25.1 | 25.04 | 46,164 |
| December 15, 2025 | 25.09 | 25.06 | 25.06 | 25.13 | 25.02 | 60,948 |
| December 12, 2025 | 25.1 | 25.08 | 25.08 | 25.16 | 25.04 | 53,742 |
| December 11, 2025 | 25.07 | 25.17 | 25.17 | 25.17 | 25.07 | 85,131 |
| December 10, 2025 | 25.02 | 25.03 | 25.03 | 25.07 | 25.02 | 57,083 |
| December 09, 2025 | 25.01 | 25.02 | 25.02 | 25.1 | 25.01 | 61,132 |
| December 08, 2025 | 25.05 | 25 | 25 | 25.14 | 25 | 89,972 |
| December 05, 2025 | 25.07 | 25.07 | 25.07 | 25.12 | 25 | 66,170 |
| December 04, 2025 | 25.14 | 25.07 | 25.07 | 25.14 | 25.02 | 65,428 |
| December 03, 2025 | 25.1 | 25.13 | 25.13 | 25.14 | 25.07 | 45,041 |
| December 02, 2025 | 25.14 | 25.12 | 25.12 | 25.17 | 25.11 | 50,185 |
| December 01, 2025 | 25.15 | 25.15 | 25.15 | 25.18 | 25.1 | 52,799 |
| November 28, 2025 | 25.24 | 25.18 | 25.18 | 25.24 | 25.14 | 26,656 |
| November 26, 2025 | 25.07 | 25.22 | 25.22 | 25.22 | 25.07 | 64,734 |
| November 25, 2025 | 25.05 | 25.07 | 25.07 | 25.1 | 25.02 | 66,969 |
| November 24, 2025 | 25.02 | 25.09 | 25.09 | 25.09 | 25.01 | 56,490 |
| November 21, 2025 | 25.01 | 24.99 | 24.99 | 25.06 | 24.9 | 91,169 |
| November 20, 2025 | 25.05 | 25 | 25 | 25.09 | 24.95 | 90,632 |
| November 19, 2025 | 25 | 25.01 | 25.01 | 25.08 | 25 | 99,391 |
| November 18, 2025 | 25.06 | 25.05 | 25.05 | 25.11 | 25.03 | 73,485 |
| November 17, 2025 | 25.17 | 25.05 | 25.05 | 25.2 | 25.02 | 117,218 |
| November 14, 2025 | 25.07 | 25.09 | 25.09 | 25.22 | 25.05 | 66,091 |
| November 13, 2025 | 25.24 | 25.13 | 25.13 | 25.25 | 25.06 | 92,048 |
| November 12, 2025 | 25.25 | 25.26 | 25.26 | 25.34 | 25.2 | 34,648 |
| November 11, 2025 | 25.25 | 25.26 | 25.26 | 25.28 | 25.22 | 31,509 |
| November 10, 2025 | 25.22 | 25.25 | 25.25 | 25.32 | 25.21 | 55,017 |
| November 07, 2025 | 25.24 | 25.2 | 25.2 | 25.27 | 25.18 | 39,368 |
| November 06, 2025 | 25.21 | 25.21 | 25.21 | 25.26 | 25.18 | 44,937 |
| November 05, 2025 | 25.22 | 25.19 | 25.19 | 25.28 | 25.18 | 37,587 |
| November 04, 2025 | 25.16 | 25.22 | 25.22 | 25.24 | 25.13 | 78,116 |
| November 03, 2025 | 25.37 | 25.26 | 25.26 | 25.42 | 25.21 | 90,990 |
| October 31, 2025 | 25.41 | 25.37 | 25.37 | 25.41 | 25.3 | 142,733 |
| October 30, 2025 | 25.6 | 25.6 | 25.23 | 25.64 | 25.58 | 106,688 |
| October 29, 2025 | 25.66 | 25.62 | 25.24 | 25.67 | 25.58 | 94,981 |
| October 28, 2025 | 25.63 | 25.6 | 25.22 | 25.66 | 25.6 | 46,749 |
| October 27, 2025 | 25.66 | 25.59 | 25.22 | 25.66 | 25.54 | 58,758 |
| October 24, 2025 | 25.64 | 25.61 | 25.23 | 25.69 | 25.56 | 47,727 |
| October 23, 2025 | 25.6 | 25.59 | 25.21 | 25.66 | 25.56 | 39,515 |
| October 22, 2025 | 25.68 | 25.6 | 25.22 | 25.69 | 25.55 | 64,909 |
| October 21, 2025 | 25.53 | 25.63 | 25.63 | 25.78 | 25.53 | 89,200 |
| October 20, 2025 | 25.52 | 25.53 | 25.53 | 25.58 | 25.52 | 51,170 |
| October 17, 2025 | 25.45 | 25.52 | 25.52 | 25.53 | 25.45 | 40,267 |
| October 16, 2025 | 25.54 | 25.45 | 25.45 | 25.54 | 25.43 | 74,594 |
| October 15, 2025 | 25.53 | 25.5 | 25.5 | 25.54 | 25.46 | 31,363 |
| October 14, 2025 | 25.45 | 25.5 | 25.5 | 25.53 | 25.41 | 49,351 |
| October 13, 2025 | 25.47 | 25.46 | 25.46 | 25.49 | 25.42 | 35,162 |
| October 10, 2025 | 25.47 | 25.4 | 25.4 | 25.49 | 25.38 | 76,594 |
| October 09, 2025 | 25.46 | 25.47 | 25.47 | 25.47 | 25.41 | 48,540 |
| October 08, 2025 | 25.44 | 25.48 | 25.48 | 25.53 | 25.42 | 48,583 |