25.05
+0.0149(+0.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 25.04 | 25.04 | 25.04 | 25.15 | 25.02 | 60,166 |
| January 12, 2026 | 25 | 25.05 | 25.05 | 25.08 | 25 | 43,473 |
| January 09, 2026 | 25.01 | 25.01 | 25.01 | 25.09 | 25.01 | 52,305 |
| January 08, 2026 | 25.09 | 25.01 | 25.01 | 25.09 | 24.99 | 51,459 |
| January 07, 2026 | 25.02 | 25.05 | 25.05 | 25.09 | 25.01 | 44,692 |
| January 06, 2026 | 25.1 | 25.01 | 25.01 | 25.1 | 25.01 | 56,709 |
| January 05, 2026 | 25.06 | 25.06 | 25.06 | 25.17 | 25.01 | 51,136 |
| January 02, 2026 | 25.01 | 25.07 | 25.07 | 25.2 | 24.97 | 53,072 |
| December 31, 2025 | 25.02 | 24.97 | 24.97 | 25.05 | 24.9 | 133,665 |
| December 30, 2025 | 24.99 | 24.98 | 24.98 | 25.03 | 24.95 | 43,732 |
| December 29, 2025 | 24.97 | 24.95 | 24.95 | 25.05 | 24.94 | 63,292 |
| December 26, 2025 | 25.05 | 24.99 | 24.99 | 25.05 | 24.98 | 31,395 |
| December 24, 2025 | 24.95 | 24.97 | 24.97 | 25.01 | 24.95 | 33,324 |
| December 23, 2025 | 24.99 | 24.96 | 24.96 | 25.04 | 24.96 | 57,112 |
| December 22, 2025 | 25.01 | 25 | 25 | 25.05 | 24.99 | 57,595 |
| December 19, 2025 | 25.03 | 25.05 | 25.05 | 25.07 | 25.01 | 56,327 |
| December 18, 2025 | 25.09 | 25.05 | 25.05 | 25.1 | 25.02 | 63,054 |
| December 17, 2025 | 25.05 | 25.04 | 25.04 | 25.1 | 25.02 | 46,462 |
| December 16, 2025 | 25.04 | 25.1 | 25.1 | 25.1 | 25.01 | 74,551 |
| December 15, 2025 | 25.07 | 25 | 25 | 25.1 | 24.96 | 78,683 |
| December 12, 2025 | 25.02 | 25.01 | 25.01 | 25.07 | 24.96 | 37,473 |
| December 11, 2025 | 25.04 | 25.09 | 25.09 | 25.09 | 24.97 | 70,392 |
| December 10, 2025 | 24.95 | 24.98 | 24.98 | 25.03 | 24.95 | 47,106 |
| December 09, 2025 | 24.97 | 24.95 | 24.95 | 25.05 | 24.95 | 48,488 |
| December 08, 2025 | 24.94 | 24.97 | 24.97 | 25 | 24.91 | 66,970 |
| December 05, 2025 | 24.9 | 24.94 | 24.94 | 25.01 | 24.85 | 82,632 |
| December 04, 2025 | 24.9 | 24.88 | 24.87 | 24.95 | 24.85 | 63,533 |
| December 03, 2025 | 24.85 | 24.95 | 24.95 | 24.97 | 24.83 | 66,086 |
| December 02, 2025 | 24.86 | 24.9 | 24.9 | 24.9 | 24.75 | 67,142 |
| December 01, 2025 | 24.88 | 24.81 | 24.81 | 24.97 | 24.8 | 71,360 |
| November 28, 2025 | 25.09 | 24.88 | 24.88 | 25.09 | 24.77 | 134,374 |
| November 26, 2025 | 24.98 | 25.02 | 25.02 | 25.1 | 24.98 | 31,678 |
| November 25, 2025 | 25 | 25.04 | 25.04 | 25.04 | 24.9 | 38,191 |
| November 24, 2025 | 24.96 | 24.94 | 24.94 | 24.99 | 24.9 | 29,078 |
| November 21, 2025 | 24.82 | 24.9 | 24.9 | 24.92 | 24.81 | 33,034 |
| November 20, 2025 | 24.94 | 24.85 | 24.85 | 24.94 | 24.78 | 68,803 |
| November 19, 2025 | 24.82 | 24.87 | 24.87 | 24.89 | 24.8 | 54,312 |
| November 18, 2025 | 24.85 | 24.89 | 24.89 | 24.9 | 24.84 | 47,942 |
| November 17, 2025 | 25 | 24.85 | 24.85 | 25.03 | 24.69 | 95,479 |
| November 14, 2025 | 24.96 | 24.93 | 24.93 | 25.04 | 24.87 | 81,689 |
| November 13, 2025 | 25.28 | 25.26 | 25.26 | 25.39 | 25.22 | 35,405 |
| November 12, 2025 | 25.39 | 25.36 | 25.36 | 25.4 | 25.29 | 29,913 |
| November 11, 2025 | 25.33 | 25.39 | 25.39 | 25.41 | 25.28 | 40,651 |
| November 10, 2025 | 25.16 | 25.33 | 25.33 | 25.34 | 25.16 | 38,278 |
| November 07, 2025 | 25.2 | 25.15 | 25.15 | 25.23 | 25.06 | 30,616 |
| November 06, 2025 | 25.13 | 25.18 | 25.18 | 25.21 | 25.1 | 21,177 |
| November 05, 2025 | 25.04 | 25.16 | 25.16 | 25.2 | 25.01 | 44,837 |
| November 04, 2025 | 25 | 25.06 | 25.06 | 25.06 | 24.99 | 73,299 |
| November 03, 2025 | 25.13 | 25.02 | 25.02 | 25.13 | 24.97 | 37,603 |
| October 31, 2025 | 25.09 | 25.04 | 25.04 | 25.14 | 25 | 134,085 |
| October 30, 2025 | 25.18 | 25.09 | 25.09 | 25.19 | 25.06 | 55,701 |
| October 29, 2025 | 25.2 | 25.16 | 25.16 | 25.25 | 25.15 | 44,076 |
| October 28, 2025 | 25.22 | 25.16 | 25.16 | 25.28 | 25.14 | 42,669 |
| October 27, 2025 | 25.22 | 25.19 | 25.19 | 25.25 | 25.14 | 49,036 |
| October 24, 2025 | 25.24 | 25.14 | 25.14 | 25.26 | 25.09 | 33,624 |
| October 23, 2025 | 25.17 | 25.16 | 25.16 | 25.26 | 25.13 | 20,804 |
| October 22, 2025 | 25.28 | 25.15 | 25.15 | 25.28 | 25.11 | 30,786 |
| October 21, 2025 | 25.26 | 25.23 | 25.23 | 25.3 | 25.15 | 47,184 |
| October 20, 2025 | 25.16 | 25.24 | 25.24 | 25.26 | 25.12 | 32,944 |
| October 17, 2025 | 25.1 | 25.08 | 25.08 | 25.2 | 25.06 | 36,489 |