25.24
-3.18(-11.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 28.71 | 25.24 | 25.24 | 28.75 | 25.21 | 2.55M |
| January 12, 2026 | 27.1 | 28.42 | 28.42 | 28.63 | 27.03 | 1.66M |
| January 09, 2026 | 27.45 | 26.99 | 26.99 | 27.86 | 26.93 | 1.35M |
| January 08, 2026 | 27.51 | 27.43 | 27.43 | 28.49 | 27.2 | 1.51M |
| January 07, 2026 | 26.67 | 26.8 | 26.8 | 26.87 | 26.21 | 1.27M |
| January 06, 2026 | 26.7 | 26.67 | 26.67 | 26.91 | 26.3 | 1.62M |
| January 05, 2026 | 25.8 | 26.66 | 26.66 | 26.92 | 25.8 | 1.3M |
| January 02, 2026 | 25.64 | 25.74 | 25.74 | 26.01 | 25.4 | 880,823 |
| December 31, 2025 | 25.8 | 25.68 | 25.68 | 26.13 | 25.65 | 761,143 |
| December 30, 2025 | 25.53 | 25.84 | 25.84 | 25.98 | 25.39 | 1.04M |
| December 29, 2025 | 25.72 | 25.62 | 25.62 | 26.24 | 25.38 | 1.18M |
| December 26, 2025 | 25.37 | 25.8 | 25.8 | 25.96 | 25.14 | 1.01M |
| December 24, 2025 | 25.31 | 25.51 | 25.51 | 26.07 | 25.31 | 789,900 |
| December 23, 2025 | 26.96 | 25.57 | 25.57 | 27.4 | 25.31 | 1.85M |
| December 22, 2025 | 26.63 | 26.96 | 26.96 | 27.76 | 26.63 | 1.62M |
| December 19, 2025 | 26.13 | 26.63 | 26.63 | 26.79 | 26.06 | 2.5M |
| December 18, 2025 | 25.81 | 26.16 | 26.16 | 26.41 | 25.81 | 1.05M |
| December 17, 2025 | 25.92 | 25.99 | 25.99 | 26.22 | 25.58 | 2.42M |
| December 16, 2025 | 26.36 | 26.01 | 26.01 | 26.73 | 25.88 | 1.46M |
| December 15, 2025 | 26.75 | 26.34 | 26.34 | 26.84 | 26.12 | 1.49M |
| December 12, 2025 | 26.11 | 26.71 | 26.71 | 26.79 | 25.77 | 1.59M |
| December 11, 2025 | 25.07 | 26.01 | 26.01 | 26.04 | 25.07 | 1.21M |
| December 10, 2025 | 24.55 | 25.17 | 25.17 | 25.2 | 24.46 | 1.37M |
| December 09, 2025 | 24.99 | 24.72 | 24.72 | 25.27 | 24.45 | 999,300 |
| December 08, 2025 | 24.09 | 24.7 | 24.7 | 24.72 | 23.78 | 1.26M |
| December 05, 2025 | 24.13 | 24.02 | 24.02 | 24.34 | 23.82 | 1.25M |
| December 04, 2025 | 24.59 | 24.15 | 24.15 | 24.61 | 23.75 | 1.15M |
| December 03, 2025 | 24.84 | 24.55 | 24.55 | 25.08 | 24.47 | 1.05M |
| December 02, 2025 | 25.4 | 24.95 | 24.95 | 25.5 | 24.87 | 1.3M |
| December 01, 2025 | 26.5 | 25.27 | 25.27 | 26.65 | 25.11 | 1.64M |
| November 28, 2025 | 26.87 | 26.37 | 26.37 | 26.99 | 26.33 | 480,129 |
| November 26, 2025 | 26.79 | 26.7 | 26.7 | 27.18 | 26.55 | 1.29M |
| November 25, 2025 | 26.62 | 26.77 | 26.77 | 27.51 | 26.17 | 1.49M |
| November 24, 2025 | 26.39 | 26.33 | 26.33 | 26.65 | 25.81 | 1.77M |
| November 21, 2025 | 24.59 | 25.86 | 25.86 | 26.04 | 24.59 | 1.16M |
| November 20, 2025 | 25.36 | 24.83 | 24.83 | 25.6 | 24.43 | 2.27M |
| November 19, 2025 | 25.83 | 25.4 | 25.4 | 26.01 | 25.32 | 1.53M |
| November 18, 2025 | 26.36 | 25.85 | 25.85 | 26.53 | 25.56 | 1.9M |
| November 17, 2025 | 25.5 | 26.82 | 26.82 | 27.25 | 25.36 | 3.65M |
| November 14, 2025 | 24.07 | 24.55 | 24.55 | 24.72 | 23.75 | 1.42M |
| November 13, 2025 | 23.8 | 24.42 | 24.42 | 24.55 | 23.72 | 1.43M |
| November 12, 2025 | 24.32 | 24.07 | 24.07 | 24.86 | 24.03 | 2.06M |
| November 11, 2025 | 23.79 | 23.81 | 23.81 | 23.88 | 23.32 | 2.4M |
| November 10, 2025 | 22.57 | 23.62 | 23.62 | 23.98 | 22.21 | 3.64M |
| November 07, 2025 | 20.67 | 22.37 | 22.37 | 22.45 | 20 | 4.59M |
| November 06, 2025 | 18.8 | 18.01 | 18.01 | 18.81 | 17.99 | 1.89M |
| November 05, 2025 | 18.79 | 18.88 | 18.88 | 19.12 | 18.5 | 1.46M |
| November 04, 2025 | 18.28 | 18.57 | 18.57 | 18.84 | 18.03 | 1.33M |
| November 03, 2025 | 18.71 | 18.43 | 18.43 | 18.71 | 18.05 | 1.33M |
| October 31, 2025 | 18.72 | 18.71 | 18.71 | 18.94 | 18.48 | 1.06M |
| October 30, 2025 | 19.07 | 18.65 | 18.65 | 19.19 | 18.55 | 781,087 |
| October 29, 2025 | 19.23 | 19.09 | 19.09 | 19.4 | 19 | 992,681 |
| October 28, 2025 | 19.64 | 19.23 | 19.23 | 19.64 | 19.04 | 896,103 |
| October 27, 2025 | 19.56 | 19.53 | 19.53 | 19.77 | 19.39 | 851,835 |
| October 24, 2025 | 19.66 | 19.49 | 19.49 | 19.66 | 19.27 | 840,995 |
| October 23, 2025 | 19.14 | 19.5 | 19.5 | 19.5 | 18.94 | 1.24M |
| October 22, 2025 | 19.54 | 19.17 | 19.17 | 19.77 | 18.85 | 943,296 |
| October 21, 2025 | 19.42 | 19.41 | 19.41 | 19.79 | 19.28 | 1.34M |
| October 20, 2025 | 19.35 | 19.63 | 19.63 | 19.95 | 19.2 | 1.39M |
| October 17, 2025 | 20.68 | 19.34 | 19.34 | 20.68 | 17.98 | 4.63M |