25.13
+0.05(+0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 25.09 | 25.08 | 25.08 | 25.12 | 25 | 64,841 |
| December 22, 2025 | 25.13 | 25.1 | 25.1 | 25.14 | 25.07 | 118,642 |
| December 19, 2025 | 25.18 | 25.15 | 25.15 | 25.18 | 25.12 | 29,238 |
| December 18, 2025 | 25.13 | 25.15 | 25.15 | 25.18 | 25.07 | 56,500 |
| December 17, 2025 | 25.12 | 25.14 | 25.14 | 25.18 | 25.08 | 23,322 |
| December 16, 2025 | 25.11 | 25.17 | 25.17 | 25.17 | 25.05 | 49,348 |
| December 15, 2025 | 25.16 | 25.15 | 25.15 | 25.18 | 25.07 | 49,800 |
| December 12, 2025 | 25.12 | 25.15 | 25.15 | 25.16 | 25.09 | 116,225 |
| December 11, 2025 | 25.16 | 25.16 | 25.16 | 25.17 | 25.08 | 39,800 |
| December 10, 2025 | 25.1 | 25.1 | 25.1 | 25.15 | 25.04 | 27,000 |
| December 09, 2025 | 25.14 | 25.09 | 25.09 | 25.16 | 25.05 | 27,905 |
| December 08, 2025 | 25.03 | 25.08 | 25.08 | 25.14 | 25.03 | 49,500 |
| December 05, 2025 | 25.13 | 25.12 | 25.12 | 25.15 | 25.04 | 68,100 |
| December 04, 2025 | 25.14 | 25.09 | 25.09 | 25.16 | 25.04 | 32,361 |
| December 03, 2025 | 25.14 | 25.1 | 25.1 | 25.15 | 25.04 | 12,700 |
| December 02, 2025 | 25.12 | 25.11 | 25.11 | 25.14 | 25.02 | 116,500 |
| December 01, 2025 | 25.18 | 25.15 | 25.15 | 25.18 | 25.04 | 9,033 |
| November 28, 2025 | 25.22 | 25.14 | 25.14 | 25.22 | 25.11 | 12,849 |
| November 26, 2025 | 25.12 | 25.12 | 25.12 | 25.18 | 25.11 | 8,200 |
| November 25, 2025 | 25.15 | 25.1 | 25.1 | 25.15 | 25.07 | 11,600 |
| November 24, 2025 | 25.1 | 25.12 | 25.12 | 25.13 | 25.1 | 4,819 |
| November 21, 2025 | 25.21 | 25.16 | 25.16 | 25.24 | 25.12 | 32,848 |
| November 20, 2025 | 25.21 | 25.21 | 25.21 | 25.23 | 25.18 | 66,314 |
| November 19, 2025 | 25.17 | 25.2 | 25.2 | 25.21 | 25.13 | 12,400 |
| November 18, 2025 | 25.18 | 25.17 | 25.17 | 25.24 | 25.16 | 24,300 |
| November 17, 2025 | 25.17 | 25.17 | 25.17 | 25.21 | 25.12 | 3,207 |
| November 14, 2025 | 25.22 | 25.2 | 25.2 | 25.24 | 25.11 | 23,200 |
| November 13, 2025 | 25.2 | 25.2 | 25.2 | 25.22 | 25.18 | 11,500 |
| November 12, 2025 | 25.24 | 25.18 | 25.18 | 25.24 | 25.12 | 5,900 |
| November 11, 2025 | 25.18 | 25.24 | 25.24 | 25.25 | 25.15 | 119,500 |
| November 10, 2025 | 25.09 | 25.19 | 25.19 | 25.22 | 25.09 | 8,900 |
| November 07, 2025 | 25.19 | 25.2 | 25.2 | 25.22 | 25.17 | 8,000 |
| November 06, 2025 | 25.12 | 25.19 | 25.19 | 25.2 | 25.12 | 42,818 |
| November 05, 2025 | 25.18 | 25.16 | 25.16 | 25.18 | 25.15 | 19,400 |
| November 04, 2025 | 25.19 | 25.2 | 25.2 | 25.2 | 25.16 | 1,316 |
| November 03, 2025 | 25.19 | 25.15 | 25.15 | 25.19 | 25.11 | 6,800 |
| October 31, 2025 | 25.12 | 25.16 | 25.16 | 25.19 | 25.11 | 3,248 |
| October 30, 2025 | 25.13 | 25.19 | 25.19 | 25.2 | 25.1 | 15,694 |
| October 29, 2025 | 25.2 | 25.18 | 25.18 | 25.21 | 25.18 | 24,100 |
| October 28, 2025 | 25.22 | 25.21 | 25.21 | 25.23 | 25.2 | 9,800 |
| October 27, 2025 | 25.2 | 25.21 | 25.21 | 25.21 | 25.2 | 10,925 |
| October 24, 2025 | 25.2 | 25.2 | 25.2 | 25.21 | 25.09 | 31,347 |
| October 23, 2025 | 25.2 | 25.15 | 25.15 | 25.2 | 25.11 | 5,569 |
| October 22, 2025 | 25.22 | 25.21 | 25.21 | 25.22 | 25.13 | 35,708 |
| October 21, 2025 | 25.22 | 25.18 | 25.18 | 25.22 | 25.14 | 153,955 |
| October 20, 2025 | 25.18 | 25.15 | 25.15 | 25.18 | 25.11 | 2,500 |
| October 17, 2025 | 25.22 | 25.17 | 25.17 | 25.22 | 25.12 | 15,622 |
| October 16, 2025 | 25.18 | 25.22 | 25.22 | 25.24 | 25.12 | 17,533 |
| October 15, 2025 | 25.15 | 25.15 | 25.15 | 25.19 | 25.13 | 22,158 |
| October 14, 2025 | 25.13 | 25.13 | 25.13 | 25.14 | 25.03 | 7,221 |
| October 13, 2025 | 25.1 | 25.08 | 25.08 | 25.11 | 25.03 | 11,335 |
| October 10, 2025 | 25.09 | 25.11 | 25.11 | 25.14 | 25.07 | 24,849 |
| October 09, 2025 | 25.07 | 25.06 | 25.06 | 25.09 | 25.03 | 14,900 |
| October 08, 2025 | 25.07 | 25.05 | 25.05 | 25.08 | 25.05 | 37,625 |
| October 07, 2025 | 25.05 | 25.06 | 25.07 | 25.07 | 25.05 | 8,552 |
| October 06, 2025 | 25 | 24.97 | 24.97 | 25.04 | 24.96 | 19,000 |
| October 03, 2025 | 24.97 | 25.01 | 25.01 | 25.04 | 24.96 | 10,300 |
| October 02, 2025 | 25.01 | 24.95 | 24.95 | 25.02 | 24.88 | 22,300 |
| October 01, 2025 | 25.01 | 24.96 | 24.96 | 25.02 | 24.91 | 62,589 |
| September 30, 2025 | 24.92 | 24.98 | 24.98 | 25 | 24.92 | 16,475 |