25.21
-0.035(-0.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 25.41 | 25.05 | 25.05 | 25.41 | 25.05 | 5,098 |
| January 13, 2026 | 25.32 | 25.24 | 25.24 | 25.33 | 25.21 | 8,812 |
| January 12, 2026 | 25.25 | 25.31 | 25.31 | 25.31 | 25.23 | 9,086 |
| January 09, 2026 | 25.28 | 25.23 | 25.23 | 25.28 | 24.94 | 7,312 |
| January 08, 2026 | 25.11 | 25.11 | 25.11 | 25.2 | 25.1 | 10,542 |
| January 07, 2026 | 25.28 | 25.25 | 25.25 | 25.28 | 25.25 | 4,468 |
| January 06, 2026 | 25.26 | 25.12 | 25.12 | 25.26 | 25.05 | 294 |
| January 05, 2026 | 25 | 25.1 | 25.1 | 25.1 | 24.94 | 8,115 |
| January 02, 2026 | 25.08 | 24.86 | 24.86 | 25.08 | 24.86 | 15,186 |
| December 31, 2025 | 25.17 | 25 | 25 | 25.17 | 25 | 0 |
| December 30, 2025 | 25.25 | 25.09 | 25.09 | 25.25 | 25.02 | 12,200 |
| December 29, 2025 | 25.13 | 25.08 | 25.08 | 25.25 | 25.08 | 3,792 |
| December 24, 2025 | 25.18 | 25.12 | 25.12 | 25.18 | 25.07 | 757 |
| December 23, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 106 |
| December 22, 2025 | 25.12 | 25.02 | 25.02 | 25.12 | 24.93 | 8,848 |
| December 19, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 6,278 |
| December 18, 2025 | 24.3 | 24.73 | 24.73 | 24.74 | 24.3 | 6,591 |
| December 17, 2025 | 24.81 | 24.53 | 24.53 | 24.81 | 24.53 | 685 |
| December 16, 2025 | 24.45 | 24.62 | 24.62 | 24.76 | 24.45 | 13,905 |
| December 15, 2025 | 24.84 | 24.82 | 24.82 | 25.12 | 24.76 | 8,478 |
| December 12, 2025 | 24.76 | 24.78 | 24.78 | 24.78 | 24.76 | 11,967 |
| December 11, 2025 | 24.9 | 24.9 | 24.9 | 24.99 | 24.88 | 5,930 |
| December 10, 2025 | 24.87 | 24.9 | 24.9 | 24.93 | 24.85 | 5,825 |
| December 09, 2025 | 24.93 | 24.94 | 24.94 | 24.94 | 24.86 | 5,439 |
| December 08, 2025 | 25.01 | 24.91 | 24.91 | 25.04 | 24.86 | 19,606 |
| December 05, 2025 | 25 | 24.98 | 24.98 | 25.01 | 24.96 | 13,434 |
| December 04, 2025 | 24.93 | 24.89 | 24.89 | 25.01 | 24.84 | 7,373 |
| December 03, 2025 | 24.89 | 24.86 | 24.86 | 24.91 | 24.79 | 15,638 |
| December 02, 2025 | 24.79 | 24.78 | 24.78 | 24.92 | 24.78 | 15,680 |
| December 01, 2025 | 24.68 | 24.78 | 24.78 | 24.78 | 24.64 | 14,975 |
| November 28, 2025 | 24.77 | 24.82 | 24.82 | 24.83 | 24.76 | 6,040 |
| November 27, 2025 | 24.73 | 24.77 | 24.77 | 24.8 | 24.73 | 6,291 |
| November 26, 2025 | 24.68 | 24.77 | 24.77 | 24.85 | 24.6 | 9,115 |
| November 25, 2025 | 24.49 | 24.37 | 24.37 | 24.49 | 24.24 | 1,151 |
| November 24, 2025 | 24.18 | 24.29 | 24.29 | 24.29 | 23.99 | 8,871 |
| November 21, 2025 | 23.72 | 23.8 | 23.8 | 23.8 | 23.72 | 4,099 |
| November 20, 2025 | 24.36 | 24.3 | 24.3 | 24.51 | 24.3 | 97,200 |
| November 19, 2025 | 24 | 24.07 | 24.07 | 24.07 | 24 | 6,692 |
| November 18, 2025 | 24.11 | 23.91 | 23.91 | 24.35 | 23.9 | 178,827 |
| November 17, 2025 | 24.33 | 24.35 | 24.35 | 24.35 | 24.33 | 6,663 |
| November 14, 2025 | 24.25 | 24.54 | 24.54 | 24.54 | 24.25 | 11,497 |
| November 13, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 1,065 |
| November 12, 2025 | 24.88 | 24.88 | 24.88 | 25 | 24.88 | 5,310 |
| November 11, 2025 | 24.74 | 24.75 | 24.75 | 24.81 | 24.73 | 21,015 |
| November 10, 2025 | 24.67 | 24.62 | 24.62 | 24.75 | 24.6 | 15,039 |
| November 07, 2025 | 24.43 | 24.2 | 24.2 | 24.47 | 24.2 | 11,433 |
| November 06, 2025 | 24.75 | 24.48 | 24.48 | 24.77 | 24.46 | 7,984 |
| November 05, 2025 | 24.62 | 24.76 | 24.76 | 24.76 | 24.55 | 13,495 |
| November 04, 2025 | 24.74 | 24.77 | 24.77 | 24.82 | 24.65 | 15,533 |
| November 03, 2025 | 24.76 | 24.94 | 24.94 | 25.08 | 24.76 | 3,698 |
| October 31, 2025 | 25.07 | 24.94 | 24.94 | 25.07 | 24.94 | 6,186 |
| October 30, 2025 | 25.1 | 25.04 | 25.04 | 25.1 | 24.94 | 161,253 |
| October 29, 2025 | 25.21 | 25.2 | 25.2 | 25.22 | 25.18 | 7,973 |
| October 28, 2025 | 25.05 | 25.07 | 25.07 | 25.07 | 25.04 | 7,504 |
| October 27, 2025 | 24.9 | 24.95 | 24.95 | 24.96 | 24.87 | 11,412 |
| October 24, 2025 | 24.48 | 24.73 | 24.73 | 24.73 | 24.48 | 23,108 |
| October 23, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 2,894 |
| October 22, 2025 | 24.47 | 24.31 | 24.31 | 24.49 | 24.31 | 10,085 |
| October 21, 2025 | 24.6 | 24.49 | 24.49 | 24.6 | 24.42 | 5,219 |
| October 20, 2025 | 24.25 | 24.46 | 24.46 | 24.49 | 24.25 | 13,388 |