25.04
+0.01(+0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 25.04 | 25.04 | 25.04 | 25.05 | 25.03 | 9,036 |
| January 12, 2026 | 24.95 | 25.03 | 25.03 | 25.04 | 24.94 | 225,400 |
| January 09, 2026 | 24.95 | 24.95 | 24.95 | 24.98 | 24.91 | 14,007 |
| January 08, 2026 | 24.87 | 24.95 | 24.95 | 24.98 | 24.87 | 20,903 |
| January 07, 2026 | 24.9 | 24.93 | 24.93 | 24.96 | 24.86 | 8,317 |
| January 06, 2026 | 24.93 | 24.9 | 24.9 | 24.94 | 24.83 | 12,200 |
| January 05, 2026 | 24.88 | 24.93 | 24.93 | 24.97 | 24.87 | 21,044 |
| January 02, 2026 | 24.85 | 24.91 | 24.91 | 24.93 | 24.84 | 13,707 |
| December 31, 2025 | 24.92 | 24.82 | 24.82 | 24.95 | 24.8 | 37,112 |
| December 30, 2025 | 24.87 | 24.92 | 24.92 | 24.92 | 24.86 | 10,700 |
| December 29, 2025 | 24.82 | 24.87 | 24.87 | 24.88 | 24.82 | 6,500 |
| December 26, 2025 | 24.9 | 24.91 | 24.91 | 24.91 | 24.83 | 14,129 |
| December 24, 2025 | 24.8 | 24.89 | 24.89 | 24.91 | 24.8 | 4,700 |
| December 23, 2025 | 24.86 | 24.81 | 24.81 | 24.86 | 24.8 | 19,716 |
| December 22, 2025 | 24.88 | 24.86 | 24.86 | 24.88 | 24.82 | 17,003 |
| December 19, 2025 | 24.79 | 24.85 | 24.85 | 24.87 | 24.78 | 26,400 |
| December 18, 2025 | 24.83 | 24.83 | 24.83 | 24.85 | 24.77 | 25,537 |
| December 17, 2025 | 24.82 | 24.79 | 24.79 | 24.88 | 24.76 | 22,600 |
| December 16, 2025 | 24.83 | 24.85 | 24.85 | 24.93 | 24.83 | 19,300 |
| December 15, 2025 | 24.91 | 24.84 | 24.84 | 24.95 | 24.79 | 9,911 |
| December 12, 2025 | 24.78 | 24.84 | 24.84 | 24.92 | 24.78 | 18,239 |
| December 11, 2025 | 24.86 | 24.84 | 24.84 | 24.98 | 24.81 | 1.24M |
| December 10, 2025 | 24.87 | 24.86 | 24.86 | 24.9 | 24.82 | 10,000 |
| December 09, 2025 | 24.97 | 24.86 | 24.86 | 24.97 | 24.85 | 33,800 |
| December 08, 2025 | 24.82 | 24.89 | 24.89 | 24.95 | 24.82 | 15,208 |
| December 05, 2025 | 24.85 | 24.85 | 24.85 | 24.95 | 24.85 | 16,332 |
| December 04, 2025 | 24.83 | 24.86 | 24.86 | 24.89 | 24.79 | 38,386 |
| December 03, 2025 | 24.82 | 24.83 | 24.83 | 24.95 | 24.81 | 48,625 |
| December 02, 2025 | 24.79 | 24.87 | 24.87 | 24.92 | 24.79 | 826,643 |
| December 01, 2025 | 24.77 | 24.85 | 24.85 | 24.85 | 24.76 | 20,819 |
| November 28, 2025 | 25.06 | 25.06 | 24.7 | 25.11 | 25.06 | 5,000 |
| November 26, 2025 | 25.08 | 25.1 | 24.74 | 25.11 | 25.04 | 8,439 |
| November 25, 2025 | 25.24 | 25.03 | 24.67 | 25.24 | 25.03 | 12,710 |
| November 24, 2025 | 25.11 | 25.18 | 24.81 | 25.22 | 25.11 | 9,100 |
| November 21, 2025 | 25.01 | 25.11 | 25.11 | 25.18 | 25.01 | 21,800 |
| November 20, 2025 | 24.93 | 25 | 25 | 25.18 | 24.93 | 10,500 |
| November 19, 2025 | 25.03 | 25.04 | 25.04 | 25.05 | 24.99 | 4,700 |
| November 18, 2025 | 24.9 | 25.03 | 25.03 | 25.05 | 24.9 | 18,849 |
| November 17, 2025 | 24.87 | 25.03 | 25.03 | 25.05 | 24.87 | 21,200 |
| November 14, 2025 | 24.91 | 24.92 | 24.92 | 25 | 24.87 | 24,600 |
| November 13, 2025 | 24.93 | 24.91 | 24.91 | 24.98 | 24.91 | 9,000 |
| November 12, 2025 | 24.99 | 24.92 | 24.92 | 25.02 | 24.91 | 8,500 |
| November 11, 2025 | 25.04 | 24.99 | 24.99 | 25.09 | 24.98 | 4,500 |
| November 10, 2025 | 24.96 | 25.02 | 25.02 | 25.09 | 24.95 | 8,810 |
| November 07, 2025 | 24.86 | 24.96 | 24.96 | 25 | 24.86 | 111,300 |
| November 06, 2025 | 24.97 | 24.92 | 24.92 | 25.02 | 24.9 | 7,217 |
| November 05, 2025 | 24.9 | 24.92 | 24.92 | 24.99 | 24.9 | 16,800 |
| November 04, 2025 | 24.89 | 24.92 | 24.92 | 24.96 | 24.85 | 17,022 |
| November 03, 2025 | 24.95 | 24.93 | 24.93 | 24.97 | 24.92 | 15,135 |
| October 31, 2025 | 24.95 | 24.92 | 24.92 | 25.08 | 24.85 | 29,020 |
| October 30, 2025 | 24.96 | 25.05 | 25.05 | 25.1 | 24.96 | 7,200 |
| October 29, 2025 | 25.02 | 25.03 | 25.03 | 25.13 | 25.02 | 5,630 |
| October 28, 2025 | 25 | 25.07 | 25.07 | 25.2 | 25 | 4,000 |
| October 27, 2025 | 25.05 | 25.03 | 25.03 | 25.09 | 24.98 | 9,900 |
| October 24, 2025 | 24.94 | 24.98 | 24.98 | 25.05 | 24.94 | 10,200 |
| October 23, 2025 | 24.96 | 24.94 | 24.94 | 25.05 | 24.94 | 11,812 |
| October 22, 2025 | 24.97 | 25.01 | 25.01 | 25.09 | 24.97 | 11,200 |
| October 21, 2025 | 25.07 | 25.05 | 25.05 | 25.14 | 25.03 | 20,400 |
| October 20, 2025 | 24.95 | 25.03 | 25.03 | 25.11 | 24.95 | 18,700 |
| October 17, 2025 | 24.95 | 24.95 | 24.95 | 25.01 | 24.91 | 24,505 |