25.10
-0.14(-0.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 25.29 | 25.1 | 25.1 | 25.29 | 25.06 | 54,636 |
| January 12, 2026 | 25.24 | 25.24 | 25.24 | 25.3 | 25.18 | 21,739 |
| January 09, 2026 | 25.22 | 25.21 | 25.21 | 25.26 | 25.08 | 35,839 |
| January 08, 2026 | 25.14 | 25.14 | 25.14 | 25.29 | 25.14 | 20,504 |
| January 07, 2026 | 25.28 | 25.2 | 25.2 | 25.3 | 25.16 | 34,178 |
| January 06, 2026 | 25.22 | 25.19 | 25.19 | 25.33 | 25.19 | 97,950 |
| January 05, 2026 | 25.38 | 25.24 | 25.24 | 25.47 | 25.24 | 47,071 |
| January 02, 2026 | 25.4 | 25.36 | 25.36 | 25.4 | 25.27 | 18,501 |
| December 31, 2025 | 25.16 | 25.38 | 25.38 | 25.38 | 25.13 | 96,522 |
| December 30, 2025 | 25.1 | 25.13 | 25.13 | 25.19 | 25.03 | 18,009 |
| December 29, 2025 | 25.1 | 25.18 | 25.18 | 25.2 | 25.1 | 29,832 |
| December 26, 2025 | 25.2 | 25.08 | 25.08 | 25.2 | 25.03 | 22,550 |
| December 24, 2025 | 25.09 | 25.16 | 25.16 | 25.19 | 25.08 | 12,977 |
| December 23, 2025 | 25.06 | 25.1 | 25.1 | 25.18 | 25.06 | 19,824 |
| December 22, 2025 | 24.96 | 25.07 | 25.07 | 25.15 | 24.96 | 22,014 |
| December 19, 2025 | 25.12 | 25.05 | 25.05 | 25.19 | 25 | 26,247 |
| December 18, 2025 | 24.93 | 25.12 | 25.12 | 25.12 | 24.93 | 30,859 |
| December 17, 2025 | 24.89 | 24.96 | 24.96 | 25.05 | 24.84 | 19,529 |
| December 16, 2025 | 24.88 | 24.88 | 24.88 | 24.9 | 24.8 | 29,873 |
| December 15, 2025 | 24.96 | 24.9 | 24.9 | 25.05 | 24.86 | 22,069 |
| December 12, 2025 | 24.92 | 24.85 | 24.85 | 25.09 | 24.84 | 19,568 |
| December 11, 2025 | 25.05 | 24.92 | 24.92 | 25.12 | 24.91 | 22,227 |
| December 10, 2025 | 24.95 | 24.96 | 24.96 | 25.05 | 24.91 | 25,756 |
| December 09, 2025 | 25.04 | 24.9 | 24.9 | 25.11 | 24.89 | 26,258 |
| December 08, 2025 | 24.97 | 24.94 | 24.94 | 25.04 | 24.88 | 16,323 |
| December 05, 2025 | 25.08 | 24.92 | 24.92 | 25.08 | 24.86 | 16,765 |
| December 04, 2025 | 25.11 | 25.02 | 25.02 | 25.13 | 25.01 | 17,826 |
| December 03, 2025 | 25.08 | 25.02 | 25.02 | 25.13 | 25.01 | 28,220 |
| December 02, 2025 | 25.02 | 25.02 | 25.02 | 25.09 | 24.95 | 41,786 |
| December 01, 2025 | 24.87 | 24.92 | 24.92 | 25.08 | 24.82 | 17,242 |
| November 28, 2025 | 25.48 | 25.28 | 24.89 | 25.48 | 25.28 | 33,542 |
| November 26, 2025 | 25.4 | 25.38 | 24.99 | 25.45 | 25.33 | 17,728 |
| November 25, 2025 | 25.37 | 25.36 | 24.97 | 25.4 | 25.27 | 20,075 |
| November 24, 2025 | 25.3 | 25.34 | 25.34 | 25.37 | 25.26 | 15,000 |
| November 21, 2025 | 25.09 | 25.22 | 25.22 | 25.27 | 24.99 | 12,279 |
| November 20, 2025 | 25.33 | 24.99 | 24.99 | 25.37 | 24.99 | 45,470 |
| November 19, 2025 | 25.34 | 25.27 | 25.27 | 25.34 | 25.22 | 18,286 |
| November 18, 2025 | 25.28 | 25.3 | 25.3 | 25.34 | 25.19 | 23,791 |
| November 17, 2025 | 25.35 | 25.18 | 25.18 | 25.38 | 25.11 | 66,876 |
| November 14, 2025 | 25.26 | 25.33 | 25.33 | 25.38 | 25.26 | 28,025 |
| November 13, 2025 | 25.3 | 25.28 | 25.28 | 25.33 | 25.09 | 119,047 |
| November 12, 2025 | 25.34 | 25.31 | 25.31 | 25.36 | 25.23 | 46,479 |
| November 11, 2025 | 25.34 | 25.29 | 25.29 | 25.35 | 25.28 | 20,936 |
| November 10, 2025 | 25.35 | 25.29 | 25.29 | 25.36 | 25.29 | 52,906 |
| November 07, 2025 | 25.28 | 25.3 | 25.3 | 25.35 | 25.2 | 24,061 |
| November 06, 2025 | 25.29 | 25.28 | 25.28 | 25.34 | 25.15 | 16,143 |
| November 05, 2025 | 25.15 | 25.28 | 25.28 | 25.37 | 25.11 | 55,350 |
| November 04, 2025 | 25.09 | 25.14 | 25.14 | 25.15 | 25.04 | 24,342 |
| November 03, 2025 | 25.15 | 25.11 | 25.11 | 25.16 | 25.03 | 22,696 |
| October 31, 2025 | 25.18 | 25.06 | 25.06 | 25.18 | 25.03 | 81,288 |
| October 30, 2025 | 25.2 | 25.1 | 25.1 | 25.2 | 25.1 | 25,284 |
| October 29, 2025 | 25.2 | 25.15 | 25.15 | 25.28 | 25.14 | 46,686 |
| October 28, 2025 | 25.25 | 25.13 | 25.13 | 25.28 | 25.05 | 90,196 |
| October 27, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.19 | 16,800 |
| October 24, 2025 | 25.17 | 25.14 | 25.14 | 25.21 | 25.05 | 52,789 |
| October 23, 2025 | 25 | 25.05 | 25.05 | 25.14 | 24.85 | 40,694 |
| October 22, 2025 | 25.09 | 25 | 25 | 25.09 | 24.91 | 33,255 |
| October 21, 2025 | 25.22 | 25.01 | 25.01 | 25.23 | 24.93 | 75,928 |
| October 20, 2025 | 25.18 | 25.17 | 25.17 | 25.25 | 25.12 | 22,687 |
| October 17, 2025 | 24.98 | 25.08 | 25.08 | 25.14 | 24.95 | 27,466 |