24.97
-0.0345(-0.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 20, 2025 | 25.05 | 25 | 25 | 25.09 | 24.95 | 90,632 |
| November 19, 2025 | 25 | 25.01 | 25.01 | 25.08 | 25 | 99,391 |
| November 18, 2025 | 25.06 | 25.05 | 25.05 | 25.11 | 25.03 | 73,485 |
| November 17, 2025 | 25.17 | 25.05 | 25.05 | 25.2 | 25.02 | 117,218 |
| November 14, 2025 | 25.07 | 25.09 | 25.09 | 25.22 | 25.05 | 66,091 |
| November 13, 2025 | 25.24 | 25.13 | 25.13 | 25.25 | 25.06 | 92,048 |
| November 12, 2025 | 25.25 | 25.26 | 25.26 | 25.34 | 25.2 | 34,648 |
| November 11, 2025 | 25.25 | 25.26 | 25.26 | 25.28 | 25.22 | 31,509 |
| November 10, 2025 | 25.22 | 25.25 | 25.25 | 25.32 | 25.21 | 55,017 |
| November 07, 2025 | 25.24 | 25.2 | 25.2 | 25.27 | 25.18 | 39,368 |
| November 06, 2025 | 25.21 | 25.21 | 25.21 | 25.26 | 25.18 | 44,937 |
| November 05, 2025 | 25.22 | 25.19 | 25.19 | 25.28 | 25.18 | 37,587 |
| November 04, 2025 | 25.16 | 25.22 | 25.22 | 25.24 | 25.13 | 78,116 |
| November 03, 2025 | 25.37 | 25.26 | 25.26 | 25.42 | 25.21 | 90,990 |
| October 31, 2025 | 25.41 | 25.37 | 25.37 | 25.41 | 25.3 | 142,733 |
| October 30, 2025 | 25.6 | 25.6 | 25.23 | 25.64 | 25.58 | 106,688 |
| October 29, 2025 | 25.66 | 25.62 | 25.24 | 25.67 | 25.58 | 94,981 |
| October 28, 2025 | 25.63 | 25.6 | 25.22 | 25.66 | 25.6 | 46,749 |
| October 27, 2025 | 25.66 | 25.59 | 25.22 | 25.66 | 25.54 | 58,758 |
| October 24, 2025 | 25.64 | 25.61 | 25.23 | 25.69 | 25.56 | 47,727 |
| October 23, 2025 | 25.6 | 25.59 | 25.21 | 25.66 | 25.56 | 39,515 |
| October 22, 2025 | 25.68 | 25.6 | 25.22 | 25.69 | 25.55 | 64,909 |
| October 21, 2025 | 25.53 | 25.63 | 25.63 | 25.78 | 25.53 | 89,200 |
| October 20, 2025 | 25.52 | 25.53 | 25.53 | 25.58 | 25.52 | 51,170 |
| October 17, 2025 | 25.45 | 25.52 | 25.52 | 25.53 | 25.45 | 40,267 |
| October 16, 2025 | 25.54 | 25.45 | 25.45 | 25.54 | 25.43 | 74,594 |
| October 15, 2025 | 25.53 | 25.5 | 25.5 | 25.54 | 25.46 | 31,363 |
| October 14, 2025 | 25.45 | 25.5 | 25.5 | 25.53 | 25.41 | 49,351 |
| October 13, 2025 | 25.47 | 25.46 | 25.46 | 25.49 | 25.42 | 35,162 |
| October 10, 2025 | 25.47 | 25.4 | 25.4 | 25.49 | 25.38 | 76,594 |
| October 09, 2025 | 25.46 | 25.47 | 25.47 | 25.47 | 25.41 | 48,540 |
| October 08, 2025 | 25.44 | 25.48 | 25.48 | 25.53 | 25.42 | 48,583 |
| October 07, 2025 | 25.44 | 25.48 | 25.48 | 25.5 | 25.34 | 68,458 |
| October 06, 2025 | 25.33 | 25.41 | 25.41 | 25.42 | 25.33 | 32,571 |
| October 03, 2025 | 25.47 | 25.33 | 25.33 | 25.47 | 25.31 | 30,510 |
| October 02, 2025 | 25.35 | 25.44 | 25.44 | 25.44 | 25.32 | 30,382 |
| October 01, 2025 | 25.32 | 25.39 | 25.39 | 25.4 | 25.23 | 41,613 |
| September 30, 2025 | 25.33 | 25.26 | 25.26 | 25.38 | 25.24 | 167,120 |
| September 29, 2025 | 25.31 | 25.39 | 25.39 | 25.44 | 25.31 | 32,832 |
| September 26, 2025 | 25.3 | 25.31 | 25.31 | 25.37 | 25.3 | 47,527 |
| September 25, 2025 | 25.35 | 25.3 | 25.3 | 25.45 | 25.25 | 103,013 |
| September 24, 2025 | 25.45 | 25.38 | 25.38 | 25.47 | 25.37 | 72,234 |
| September 23, 2025 | 25.43 | 25.42 | 25.42 | 25.48 | 25.36 | 68,242 |
| September 22, 2025 | 25.5 | 25.46 | 25.46 | 25.51 | 25.41 | 39,696 |
| September 19, 2025 | 25.52 | 25.49 | 25.49 | 25.53 | 25.4 | 45,602 |
| September 18, 2025 | 25.5 | 25.48 | 25.48 | 25.53 | 25.48 | 47,372 |
| September 17, 2025 | 25.55 | 25.55 | 25.55 | 25.58 | 25.47 | 50,803 |
| September 16, 2025 | 25.51 | 25.53 | 25.53 | 25.57 | 25.47 | 77,218 |
| September 15, 2025 | 25.56 | 25.55 | 25.55 | 25.58 | 25.4 | 68,031 |
| September 12, 2025 | 25.48 | 25.53 | 25.53 | 25.56 | 25.42 | 55,605 |
| September 11, 2025 | 25.43 | 25.43 | 25.43 | 25.5 | 25.41 | 44,888 |
| September 10, 2025 | 25.58 | 25.43 | 25.43 | 25.61 | 25.43 | 156,110 |
| September 09, 2025 | 25.53 | 25.55 | 25.55 | 25.55 | 25.47 | 34,192 |
| September 08, 2025 | 25.55 | 25.56 | 25.56 | 25.6 | 25.5 | 61,933 |
| September 05, 2025 | 25.44 | 25.52 | 25.52 | 25.54 | 25.42 | 71,907 |
| September 04, 2025 | 25.36 | 25.39 | 25.39 | 25.44 | 25.33 | 61,290 |
| September 03, 2025 | 25.32 | 25.34 | 25.34 | 25.38 | 25.31 | 43,894 |
| September 02, 2025 | 25.19 | 25.28 | 25.28 | 25.3 | 25.17 | 48,943 |
| August 29, 2025 | 25.29 | 25.24 | 25.24 | 25.32 | 25.21 | 80,295 |
| August 28, 2025 | 25.26 | 25.27 | 25.27 | 25.29 | 25.24 | 63,030 |