25.61
+0.205(+0.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 20, 2026 | 25.49 | 25.61 | 25.61 | 25.71 | 25.49 | 53,700 |
| January 16, 2026 | 25.34 | 25.41 | 25.41 | 25.44 | 25.31 | 157,911 |
| January 15, 2026 | 25.4 | 25.43 | 25.43 | 26.07 | 25.34 | 15,038 |
| January 14, 2026 | 25.22 | 25.28 | 25.28 | 25.3 | 25.21 | 27,800 |
| January 13, 2026 | 25.31 | 25.2 | 25.2 | 25.32 | 25.18 | 24,109 |
| January 12, 2026 | 25.09 | 25.27 | 25.27 | 25.43 | 25.09 | 9,322 |
| January 09, 2026 | 25 | 25.08 | 25.08 | 25.12 | 25 | 19,500 |
| January 08, 2026 | 24.84 | 24.93 | 24.93 | 24.95 | 24.77 | 15,022 |
| January 07, 2026 | 24.95 | 24.91 | 24.91 | 24.98 | 24.85 | 33,835 |
| January 06, 2026 | 24.94 | 24.94 | 24.94 | 25 | 24.88 | 42,023 |
| January 05, 2026 | 24.61 | 24.73 | 24.73 | 24.78 | 24.57 | 99,100 |
| January 02, 2026 | 24.63 | 24.64 | 24.64 | 24.78 | 24.57 | 22,305 |
| December 31, 2025 | 24.44 | 24.4 | 24.4 | 24.45 | 24.35 | 51,100 |
| December 30, 2025 | 24.47 | 24.51 | 24.51 | 24.58 | 24.45 | 51,800 |
| December 29, 2025 | 25.28 | 25.3 | 25.3 | 25.34 | 25.21 | 64,220 |
| December 26, 2025 | 25.38 | 25.45 | 25.45 | 25.5 | 25.35 | 19,501 |
| December 24, 2025 | 25.38 | 25.4 | 25.4 | 25.49 | 25.29 | 21,912 |
| December 23, 2025 | 25.21 | 25.39 | 25.39 | 25.51 | 25.21 | 17,827 |
| December 22, 2025 | 25.12 | 25.19 | 25.19 | 25.26 | 25.05 | 54,719 |
| December 19, 2025 | 25.02 | 25.06 | 25.06 | 25.14 | 25.01 | 210,509 |
| December 18, 2025 | 25.12 | 25.09 | 25.09 | 25.19 | 24.96 | 19,600 |
| December 17, 2025 | 25.14 | 24.97 | 24.97 | 25.4 | 24.7 | 43,836 |
| December 16, 2025 | 25.12 | 25.08 | 25.08 | 25.16 | 25.02 | 39,112 |
| December 15, 2025 | 25.43 | 25.31 | 25.31 | 25.43 | 25.3 | 13,327 |
| December 12, 2025 | 25.4 | 25.22 | 25.22 | 25.41 | 25.13 | 24,529 |
| December 11, 2025 | 25.1 | 25.27 | 25.27 | 25.35 | 25.1 | 10,200 |
| December 10, 2025 | 25.15 | 25.28 | 25.28 | 25.34 | 25.07 | 7,776 |
| December 09, 2025 | 24.94 | 25.1 | 25.1 | 25.12 | 24.94 | 15,400 |
| December 08, 2025 | 25.32 | 25.19 | 25.19 | 25.32 | 25.15 | 80,649 |
| December 05, 2025 | 25.64 | 25.35 | 25.35 | 25.7 | 25.35 | 12,644 |
| December 04, 2025 | 25.51 | 25.47 | 25.47 | 25.51 | 25.4 | 33,206 |
| December 03, 2025 | 25.38 | 25.45 | 25.45 | 25.47 | 25.38 | 10,800 |
| December 02, 2025 | 25.32 | 25.3 | 25.3 | 25.35 | 25.23 | 16,500 |
| December 01, 2025 | 25.24 | 25.25 | 25.25 | 25.31 | 25.22 | 21,000 |
| November 28, 2025 | 25.05 | 25.08 | 25.08 | 25.09 | 24.98 | 8,859 |
| November 26, 2025 | 24.9 | 25.01 | 25.01 | 25.01 | 24.9 | 8,716 |
| November 25, 2025 | 24.65 | 24.84 | 24.84 | 24.87 | 24.62 | 10,400 |
| November 24, 2025 | 24.6 | 24.7 | 24.7 | 24.7 | 24.55 | 4,828 |
| November 21, 2025 | 24.39 | 24.52 | 24.52 | 24.57 | 24.31 | 32,800 |
| November 20, 2025 | 24.96 | 24.51 | 24.51 | 24.96 | 24.5 | 35,311 |
| November 19, 2025 | 24.92 | 24.89 | 24.89 | 24.95 | 24.85 | 6,300 |
| November 18, 2025 | 24.85 | 24.93 | 24.93 | 24.99 | 24.85 | 13,500 |
| November 17, 2025 | 25.12 | 24.99 | 24.99 | 25.19 | 24.97 | 14,337 |
| November 14, 2025 | 25.3 | 25.38 | 25.38 | 25.48 | 25.3 | 55,428 |
| November 13, 2025 | 25.59 | 25.44 | 25.44 | 25.67 | 25.41 | 19,635 |
| November 12, 2025 | 25.55 | 25.57 | 25.57 | 25.59 | 25.5 | 14,000 |
| November 11, 2025 | 25.5 | 25.56 | 25.56 | 25.59 | 25.49 | 7,813 |
| November 10, 2025 | 25.29 | 25.41 | 25.41 | 25.44 | 25.27 | 13,416 |
| November 07, 2025 | 25.12 | 25.26 | 25.26 | 25.27 | 25.05 | 41,100 |
| November 06, 2025 | 25.28 | 25.23 | 25.23 | 25.34 | 25.19 | 38,700 |
| November 05, 2025 | 24.85 | 25.02 | 25.02 | 25.05 | 24.85 | 18,700 |
| November 04, 2025 | 24.85 | 24.65 | 24.65 | 24.93 | 24.19 | 13,500 |
| November 03, 2025 | 25.04 | 25.06 | 25.06 | 25.09 | 25 | 8,047 |
| October 31, 2025 | 25.02 | 24.99 | 24.99 | 25.02 | 24.96 | 7,215 |
| October 30, 2025 | 25.1 | 25.16 | 25.16 | 25.21 | 25.1 | 8,600 |
| October 29, 2025 | 25.2 | 25.13 | 25.13 | 25.28 | 25.07 | 19,700 |
| October 28, 2025 | 24.97 | 25.09 | 25.09 | 25.1 | 24.91 | 12,642 |
| October 27, 2025 | 25.13 | 25.14 | 25.14 | 25.17 | 25.05 | 19,409 |
| October 24, 2025 | 24.95 | 24.87 | 24.87 | 24.97 | 24.86 | 10,110 |
| October 23, 2025 | 24.61 | 24.64 | 24.64 | 24.68 | 24.58 | 9,505 |