24.79
+0.027(+0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 24.76 | 24.79 | 24.79 | 25 | 24.23 | 1.06M |
| January 13, 2026 | 24.27 | 24.79 | 24.79 | 25.44 | 24.12 | 722,468 |
| January 12, 2026 | 23.62 | 24.51 | 24.51 | 24.86 | 23.24 | 1.49M |
| January 09, 2026 | 26 | 23.84 | 23.84 | 26.2 | 23.15 | 2.61M |
| January 08, 2026 | 25.86 | 25.55 | 25.55 | 26.22 | 25.07 | 854,655 |
| January 07, 2026 | 26.08 | 26.31 | 26.31 | 26.94 | 25.7 | 1.18M |
| January 06, 2026 | 24.73 | 26.13 | 26.13 | 26.44 | 24.66 | 1.19M |
| January 05, 2026 | 27.91 | 24.81 | 24.81 | 28.49 | 24.34 | 3.21M |
| January 02, 2026 | 29.09 | 28.31 | 28.31 | 29.36 | 27.51 | 1.34M |
| December 31, 2025 | 28.76 | 28.86 | 28.86 | 29.24 | 28.01 | 1.38M |
| December 30, 2025 | 29.96 | 28.96 | 28.96 | 30.09 | 28.2 | 851,500 |
| December 29, 2025 | 29.63 | 30.04 | 30.04 | 30.71 | 29.59 | 917,740 |
| December 26, 2025 | 29.53 | 29.69 | 29.7 | 29.98 | 29.2 | 903,825 |
| December 24, 2025 | 28.87 | 29.68 | 29.68 | 30.17 | 28.51 | 461,600 |
| December 23, 2025 | 29.08 | 28.9 | 28.9 | 29.75 | 28.57 | 998,832 |
| December 22, 2025 | 27.93 | 29.5 | 29.5 | 30 | 27.78 | 1.08M |
| December 19, 2025 | 26.21 | 27.81 | 27.81 | 29.44 | 26.11 | 1.93M |
| December 18, 2025 | 26.11 | 26.19 | 26.19 | 26.99 | 26.04 | 910,104 |
| December 17, 2025 | 25.84 | 26.15 | 26.15 | 26.95 | 25.6 | 1.41M |
| December 16, 2025 | 26.05 | 26.02 | 26.02 | 26.81 | 25.75 | 1.38M |
| December 15, 2025 | 25.87 | 26.55 | 26.55 | 27.18 | 25.84 | 1.25M |
| December 12, 2025 | 26.55 | 26.02 | 26.02 | 27.12 | 25.59 | 1.79M |
| December 11, 2025 | 28.02 | 27.18 | 27.18 | 28.49 | 27.14 | 1.84M |
| December 10, 2025 | 28.33 | 28.69 | 28.69 | 29.23 | 27.51 | 1.83M |
| December 09, 2025 | 28 | 27.38 | 27.38 | 28.37 | 27.01 | 1.86M |
| December 08, 2025 | 26.6 | 28.56 | 28.56 | 31.44 | 26.25 | 5.35M |
| December 05, 2025 | 26.74 | 26.89 | 26.89 | 28.63 | 26.01 | 7.04M |
| December 04, 2025 | 28.25 | 25.4 | 25.4 | 30.6 | 23.05 | 8.67M |
| December 03, 2025 | 30 | 29.96 | 29.96 | 40.37 | 21.5 | 56.33M |
| December 02, 2025 | 6.75 | 6.36 | 6.36 | 6.8 | 6.15 | 2.66M |
| December 01, 2025 | 5.35 | 6.65 | 6.65 | 7.23 | 5.35 | 6.37M |
| November 28, 2025 | 5.26 | 5.35 | 5.35 | 5.92 | 5.22 | 1.77M |
| November 26, 2025 | 4.66 | 5.19 | 5.19 | 5.2 | 4.63 | 2.45M |
| November 25, 2025 | 4.45 | 4.6 | 4.6 | 4.84 | 4.3 | 3.49M |
| November 24, 2025 | 5.55 | 4.64 | 4.64 | 5.61 | 4.4 | 6.89M |
| November 21, 2025 | 5.63 | 5.75 | 5.75 | 6 | 5.51 | 1.87M |
| November 20, 2025 | 5.82 | 5.69 | 5.69 | 6.01 | 5.67 | 920,900 |
| November 19, 2025 | 5.68 | 5.77 | 5.77 | 5.89 | 5.6 | 842,892 |
| November 18, 2025 | 5.56 | 5.64 | 5.64 | 5.77 | 5.54 | 936,845 |
| November 17, 2025 | 5.6 | 5.69 | 5.69 | 5.99 | 5.53 | 1.64M |
| November 14, 2025 | 5.6 | 5.6 | 5.6 | 5.82 | 5.53 | 1.07M |
| November 13, 2025 | 5.83 | 5.77 | 5.77 | 6.03 | 5.71 | 1.27M |
| November 12, 2025 | 6.18 | 5.87 | 5.87 | 6.54 | 5.85 | 1.63M |
| November 11, 2025 | 5.89 | 6.2 | 6.2 | 6.39 | 5.66 | 2.6M |
| November 10, 2025 | 6 | 5.56 | 5.56 | 6.27 | 5.43 | 3.94M |
| November 07, 2025 | 6.28 | 5.93 | 5.93 | 6.34 | 5.9 | 1.34M |
| November 06, 2025 | 6.29 | 6.28 | 6.28 | 6.41 | 6.15 | 1.09M |
| November 05, 2025 | 6.06 | 6.22 | 6.22 | 6.26 | 6.03 | 1.3M |
| November 04, 2025 | 6.06 | 6.06 | 6.06 | 6.41 | 6 | 1.76M |
| November 03, 2025 | 6.45 | 6.07 | 6.07 | 6.46 | 6.06 | 1.9M |
| October 31, 2025 | 6.4 | 6.51 | 6.51 | 6.54 | 6.16 | 1.42M |
| October 30, 2025 | 6.83 | 6.21 | 6.21 | 6.83 | 6.19 | 1.99M |
| October 29, 2025 | 6.19 | 6.92 | 6.92 | 7.08 | 6.13 | 2.85M |
| October 28, 2025 | 6.21 | 6.18 | 6.18 | 6.31 | 6.12 | 644,545 |
| October 27, 2025 | 6.2 | 6.18 | 6.18 | 6.42 | 6.17 | 984,300 |
| October 24, 2025 | 6.16 | 6.2 | 6.2 | 6.34 | 6.05 | 1.1M |
| October 23, 2025 | 6.19 | 6.13 | 6.13 | 6.28 | 6.11 | 898,784 |
| October 22, 2025 | 6.36 | 6.23 | 6.23 | 6.37 | 6.1 | 908,634 |
| October 21, 2025 | 6.42 | 6.37 | 6.37 | 6.49 | 6.31 | 547,543 |
| October 20, 2025 | 6.33 | 6.4 | 6.4 | 6.56 | 6.3 | 863,193 |