24.47
-0.65(-2.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 25.04 | 24.47 | 24.47 | 25.49 | 24.27 | 1.94M |
| January 13, 2026 | 25.48 | 25.12 | 25.12 | 25.59 | 24.96 | 1.88M |
| January 12, 2026 | 25.27 | 25.41 | 25.41 | 25.63 | 25 | 1.17M |
| January 09, 2026 | 25.12 | 25.6 | 25.6 | 25.92 | 24.64 | 1.64M |
| January 08, 2026 | 25.09 | 25.11 | 25.11 | 25.48 | 24.69 | 1.33M |
| January 07, 2026 | 24.62 | 25.31 | 25.31 | 25.85 | 24.47 | 1.27M |
| January 06, 2026 | 24.56 | 24.56 | 24.56 | 24.86 | 24.31 | 1.12M |
| January 05, 2026 | 24.51 | 24.5 | 24.5 | 25.3 | 24.06 | 1.93M |
| January 02, 2026 | 25.75 | 24.65 | 24.65 | 25.75 | 24.61 | 1.2M |
| December 31, 2025 | 26.04 | 25.64 | 25.64 | 26.22 | 25.59 | 965,771 |
| December 30, 2025 | 26.08 | 26.04 | 26.04 | 26.51 | 25.99 | 1.09M |
| December 29, 2025 | 26.16 | 26.18 | 26.18 | 26.4 | 25.92 | 1.21M |
| December 26, 2025 | 25.78 | 26.29 | 26.29 | 26.31 | 25.52 | 926,713 |
| December 24, 2025 | 25.8 | 25.98 | 25.98 | 26.08 | 25.68 | 751,732 |
| December 23, 2025 | 25.87 | 25.84 | 25.84 | 26.06 | 25.53 | 1.29M |
| December 22, 2025 | 25.64 | 26.01 | 26.01 | 26.36 | 25.49 | 2.02M |
| December 19, 2025 | 25.35 | 25.68 | 25.68 | 25.72 | 25.24 | 1.69M |
| December 18, 2025 | 25.51 | 25.29 | 25.29 | 25.81 | 25.25 | 2M |
| December 17, 2025 | 24.49 | 25.39 | 25.39 | 25.53 | 24.48 | 1.7M |
| December 16, 2025 | 24.47 | 24.63 | 24.63 | 24.82 | 24.45 | 1.55M |
| December 15, 2025 | 25.46 | 24.52 | 24.52 | 25.52 | 24.32 | 1.76M |
| December 12, 2025 | 26.01 | 25.47 | 25.47 | 26.01 | 25.23 | 2.02M |
| December 11, 2025 | 25.91 | 25.92 | 25.92 | 26.4 | 25.58 | 1.77M |
| December 10, 2025 | 24.78 | 25.88 | 25.88 | 26.34 | 24.66 | 2.63M |
| December 09, 2025 | 24.52 | 24.85 | 24.85 | 25.05 | 24.39 | 2.55M |
| December 08, 2025 | 24.25 | 24.58 | 24.58 | 24.83 | 23.95 | 3.12M |
| December 05, 2025 | 24.23 | 23.39 | 23.39 | 24.23 | 23.18 | 3.78M |
| December 04, 2025 | 27.05 | 24.35 | 24.35 | 27.5 | 24.28 | 5.49M |
| December 03, 2025 | 24.34 | 25.57 | 25.57 | 25.98 | 24.12 | 4.59M |
| December 02, 2025 | 24.57 | 24.46 | 24.46 | 24.72 | 24.24 | 2.68M |
| December 01, 2025 | 24.42 | 24.52 | 24.52 | 24.94 | 24.19 | 2.15M |
| November 28, 2025 | 24.78 | 24.7 | 24.7 | 24.97 | 24.67 | 694,305 |
| November 26, 2025 | 24.72 | 24.64 | 24.64 | 24.93 | 24.46 | 2.21M |
| November 25, 2025 | 24.19 | 24.62 | 24.62 | 24.69 | 24.11 | 2.3M |
| November 24, 2025 | 24.4 | 24.1 | 24.1 | 24.54 | 23.9 | 1.62M |
| November 21, 2025 | 24 | 24.39 | 24.39 | 24.64 | 23.91 | 1.78M |
| November 20, 2025 | 24.7 | 24.06 | 24.06 | 25.2 | 24 | 1.56M |
| November 19, 2025 | 24.52 | 24.27 | 24.27 | 24.75 | 24.1 | 4.47M |
| November 18, 2025 | 24.78 | 24.64 | 24.64 | 25.04 | 24.3 | 2.09M |
| November 17, 2025 | 25.51 | 24.83 | 24.83 | 25.53 | 24.6 | 1.57M |
| November 14, 2025 | 25.44 | 25.52 | 25.52 | 25.8 | 25.26 | 1.13M |
| November 13, 2025 | 26.06 | 25.48 | 25.48 | 26.14 | 25.25 | 962,547 |
| November 12, 2025 | 26.35 | 26.15 | 26.15 | 26.62 | 26 | 1.1M |
| November 11, 2025 | 26.21 | 26.26 | 26.26 | 26.65 | 26 | 892,200 |
| November 10, 2025 | 26.17 | 26.21 | 26.21 | 26.46 | 25.36 | 1.25M |
| November 07, 2025 | 25.13 | 26.06 | 26.06 | 26.08 | 25.13 | 1.21M |
| November 06, 2025 | 25.24 | 25.49 | 25.49 | 26.17 | 25.19 | 1.25M |
| November 05, 2025 | 25.45 | 25.2 | 25.2 | 25.77 | 25.09 | 1.33M |
| November 04, 2025 | 26.52 | 25.41 | 25.41 | 26.52 | 25.32 | 1.27M |
| November 03, 2025 | 26.5 | 26.75 | 26.75 | 26.93 | 25.99 | 1.76M |
| October 31, 2025 | 26.8 | 26.68 | 26.68 | 27.16 | 26.26 | 2.03M |
| October 30, 2025 | 25.52 | 26.8 | 26.8 | 27.26 | 25.26 | 2.72M |
| October 29, 2025 | 26.79 | 25.8 | 25.8 | 26.81 | 25.77 | 5.33M |
| October 28, 2025 | 27.12 | 26.84 | 26.84 | 27.3 | 26.69 | 1.33M |
| October 27, 2025 | 26.98 | 27.1 | 27.1 | 27.15 | 26.47 | 1.85M |
| October 24, 2025 | 26.22 | 26.07 | 26.07 | 26.45 | 26 | 976,136 |
| October 23, 2025 | 25.59 | 25.94 | 25.94 | 25.97 | 25.33 | 1.58M |
| October 22, 2025 | 25.72 | 25.59 | 25.59 | 26 | 25.39 | 1.08M |
| October 21, 2025 | 25 | 25.98 | 25.98 | 26.01 | 24.77 | 1.36M |
| October 20, 2025 | 24.67 | 24.85 | 24.85 | 25.23 | 24.53 | 1.53M |