25.03
+0.06(+0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 25.08 | 25.03 | 25.03 | 25.08 | 25.01 | 4,602 |
| January 12, 2026 | 24.95 | 24.97 | 24.97 | 25.19 | 24.94 | 16,696 |
| January 09, 2026 | 24.97 | 24.97 | 24.97 | 25 | 24.92 | 16,740 |
| January 08, 2026 | 25.19 | 24.96 | 24.96 | 25.19 | 24.95 | 12,585 |
| January 07, 2026 | 24.97 | 25.02 | 25.02 | 25.16 | 24.96 | 13,771 |
| January 06, 2026 | 25.05 | 24.91 | 24.91 | 25.13 | 24.75 | 33,096 |
| January 05, 2026 | 25.07 | 25.07 | 25.07 | 25.1 | 25.07 | 3,218 |
| January 02, 2026 | 25.1 | 25.07 | 25.07 | 25.14 | 25.02 | 24,005 |
| December 31, 2025 | 25.15 | 25.19 | 25.19 | 25.32 | 25.05 | 46,825 |
| December 30, 2025 | 25.1 | 25.09 | 25.09 | 25.1 | 25.04 | 2,541 |
| December 29, 2025 | 25.06 | 25.06 | 25.06 | 25.07 | 25.03 | 5,770 |
| December 26, 2025 | 25.2 | 25.13 | 25.13 | 25.2 | 25.12 | 9,262 |
| December 24, 2025 | 25.12 | 25.11 | 25.11 | 25.12 | 25.11 | 1,026 |
| December 23, 2025 | 25.22 | 25.11 | 25.11 | 25.22 | 25.1 | 2,392 |
| December 22, 2025 | 25 | 25.02 | 25.02 | 25.11 | 25 | 7,908 |
| December 19, 2025 | 25.01 | 25.02 | 25.02 | 25.11 | 25 | 27,912 |
| December 18, 2025 | 24.95 | 24.98 | 24.98 | 25.01 | 24.95 | 6,034 |
| December 17, 2025 | 24.99 | 24.99 | 24.99 | 25 | 24.99 | 14,159 |
| December 16, 2025 | 24.99 | 24.99 | 24.99 | 25 | 24.99 | 13,803 |
| December 15, 2025 | 24.99 | 24.99 | 24.99 | 25 | 24.99 | 7,360 |
| December 12, 2025 | 25.02 | 24.99 | 24.99 | 25.02 | 24.99 | 29,691 |
| December 11, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.32 | 62,666 |
| December 10, 2025 | 25.31 | 25.31 | 25.31 | 25.32 | 25.31 | 31,971 |
| December 09, 2025 | 25.32 | 25.31 | 25.31 | 25.32 | 25.31 | 104,886 |
| December 08, 2025 | 25.3 | 25.31 | 25.31 | 25.32 | 25.3 | 10,095 |
| December 05, 2025 | 25.31 | 25.3 | 25.3 | 25.31 | 25.3 | 19,735 |
| December 04, 2025 | 25.28 | 25.29 | 25.29 | 25.29 | 25.28 | 9,263 |
| December 03, 2025 | 25.27 | 25.27 | 25.27 | 25.28 | 25.27 | 9,094 |
| December 02, 2025 | 25.27 | 25.27 | 25.27 | 25.28 | 25.27 | 17,200 |
| December 01, 2025 | 25.26 | 25.27 | 25.27 | 25.27 | 25.26 | 22,052 |
| November 28, 2025 | 25.25 | 25.25 | 25.25 | 25.26 | 25.25 | 30,025 |
| November 26, 2025 | 25.24 | 25.24 | 25.24 | 25.25 | 25.24 | 28,942 |
| November 25, 2025 | 25.25 | 25.23 | 25.23 | 25.25 | 25.23 | 122,680 |
| November 24, 2025 | 25.24 | 25.22 | 25.22 | 25.24 | 25.22 | 24,186 |
| November 21, 2025 | 25.21 | 25.21 | 25.21 | 25.23 | 25.19 | 76,264 |
| November 20, 2025 | 25.15 | 25.2 | 25.2 | 25.21 | 24.99 | 916,175 |
| November 19, 2025 | 24.73 | 24.71 | 24.71 | 24.93 | 24.69 | 2.12M |
| November 18, 2025 | 24.23 | 24.16 | 24.16 | 24.24 | 24.16 | 5,652 |
| November 17, 2025 | 24.16 | 24.09 | 24.09 | 24.25 | 24.06 | 136,315 |
| November 14, 2025 | 24.22 | 24.21 | 24.21 | 24.22 | 24.15 | 8,247 |
| November 13, 2025 | 24.02 | 24.1 | 24.1 | 24.18 | 24.01 | 63,626 |
| November 12, 2025 | 24.2 | 24.15 | 24.15 | 24.22 | 24.15 | 66,151 |
| November 11, 2025 | 24.25 | 24.26 | 24.26 | 24.28 | 24.22 | 11,922 |
| November 10, 2025 | 24.25 | 24.23 | 24.23 | 24.26 | 24.11 | 5,218 |
| November 07, 2025 | 24.14 | 24.21 | 24.21 | 24.21 | 23.97 | 5,269 |
| November 06, 2025 | 24.16 | 24.17 | 24.17 | 24.21 | 24.16 | 6,642 |
| November 05, 2025 | 24 | 24.22 | 24.22 | 24.22 | 23.93 | 13,998 |
| November 04, 2025 | 23.89 | 23.96 | 23.96 | 24.09 | 23.89 | 8,447 |
| November 03, 2025 | 23.92 | 23.99 | 23.99 | 24.02 | 23.92 | 9,995 |
| October 31, 2025 | 24.05 | 23.91 | 23.91 | 24.16 | 23.88 | 36,332 |
| October 30, 2025 | 24.12 | 24.16 | 24.16 | 24.2 | 24 | 6,830 |
| October 29, 2025 | 23.88 | 24.19 | 24.19 | 24.25 | 23.88 | 192,508 |
| October 28, 2025 | 23.94 | 23.81 | 23.81 | 23.94 | 23.71 | 282,995 |
| October 27, 2025 | 23.87 | 23.82 | 23.82 | 23.87 | 23.78 | 422,210 |
| October 24, 2025 | 23.89 | 23.72 | 23.72 | 23.97 | 23.65 | 37,750 |
| October 23, 2025 | 23.66 | 23.79 | 23.79 | 23.81 | 23.66 | 19,273 |
| October 22, 2025 | 23.76 | 23.72 | 23.72 | 23.98 | 23.66 | 6,315 |
| October 21, 2025 | 23.8 | 23.76 | 23.76 | 23.85 | 23.74 | 15,612 |
| October 20, 2025 | 23.8 | 23.73 | 23.73 | 23.92 | 23.73 | 15,517 |
| October 17, 2025 | 23.73 | 23.76 | 23.76 | 23.85 | 23.65 | 20,892 |