25.26
-0.33(-1.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 25.67 | 25.26 | 25.26 | 25.7 | 25.15 | 860,901 |
| December 03, 2025 | 25.58 | 25.59 | 25.59 | 25.79 | 25.35 | 1.33M |
| December 02, 2025 | 25.82 | 25.58 | 25.58 | 25.82 | 25.47 | 1.09M |
| December 01, 2025 | 25.52 | 25.67 | 25.67 | 25.77 | 25.33 | 855,300 |
| November 28, 2025 | 25.8 | 25.78 | 25.78 | 26.02 | 25.76 | 737,442 |
| November 26, 2025 | 25.57 | 25.8 | 25.8 | 26 | 25.47 | 906,940 |
| November 25, 2025 | 25.09 | 25.56 | 25.56 | 25.77 | 25.09 | 1.17M |
| November 24, 2025 | 25.1 | 25.11 | 25.11 | 25.27 | 24.89 | 1.39M |
| November 21, 2025 | 24.77 | 25.08 | 25.08 | 25.29 | 24.69 | 1.33M |
| November 20, 2025 | 25.29 | 24.75 | 24.75 | 25.47 | 24.75 | 1.14M |
| November 19, 2025 | 25.21 | 25.15 | 25.15 | 25.29 | 24.94 | 1.09M |
| November 18, 2025 | 25.13 | 25.25 | 25.25 | 25.37 | 24.88 | 1.11M |
| November 17, 2025 | 25.93 | 25.11 | 25.11 | 26.04 | 25.09 | 1.07M |
| November 14, 2025 | 25.67 | 25.9 | 25.9 | 25.91 | 25.56 | 1.3M |
| November 13, 2025 | 26 | 25.8 | 25.8 | 26.22 | 25.62 | 1.15M |
| November 12, 2025 | 26.02 | 26.12 | 26.12 | 26.35 | 26.01 | 1.06M |
| November 11, 2025 | 25.98 | 26.18 | 26.18 | 26.22 | 25.63 | 925,409 |
| November 10, 2025 | 26.25 | 25.85 | 25.85 | 26.25 | 25.76 | 1.52M |
| November 07, 2025 | 25.76 | 26.16 | 26.16 | 26.18 | 25.7 | 1.7M |
| November 06, 2025 | 25.88 | 25.73 | 25.73 | 26.08 | 25.58 | 1M |
| November 05, 2025 | 25.55 | 25.88 | 25.88 | 25.96 | 25.26 | 2.88M |
| November 04, 2025 | 25.74 | 25.52 | 25.52 | 25.81 | 25.38 | 1.65M |
| November 03, 2025 | 25.7 | 25.75 | 25.75 | 25.88 | 25.47 | 1.51M |
| October 31, 2025 | 25.37 | 25.93 | 25.93 | 26.34 | 24.89 | 3.53M |
| October 30, 2025 | 25.27 | 25.71 | 25.71 | 25.8 | 25.27 | 1.95M |
| October 29, 2025 | 25.94 | 25.39 | 25.39 | 26.19 | 25.05 | 2.11M |
| October 28, 2025 | 26.64 | 26.33 | 26.33 | 26.91 | 26.26 | 961,636 |
| October 27, 2025 | 26.63 | 26.72 | 26.72 | 26.96 | 26.54 | 969,800 |
| October 24, 2025 | 26.83 | 26.61 | 26.61 | 26.98 | 26.61 | 944,124 |
| October 23, 2025 | 26.69 | 26.64 | 26.64 | 26.69 | 26.39 | 987,800 |
| October 22, 2025 | 26.58 | 26.58 | 26.58 | 26.72 | 26.39 | 896,500 |
| October 21, 2025 | 26.62 | 26.47 | 26.47 | 26.87 | 26.4 | 1.05M |
| October 20, 2025 | 26.93 | 26.59 | 26.59 | 27.27 | 26.51 | 616,103 |
| October 17, 2025 | 26.55 | 26.81 | 26.81 | 26.82 | 26.49 | 1.41M |
| October 16, 2025 | 26.75 | 26.49 | 26.49 | 27.01 | 26.31 | 1.16M |
| October 15, 2025 | 26.47 | 26.64 | 26.64 | 27.15 | 26.35 | 1.51M |
| October 14, 2025 | 26.17 | 26.4 | 26.4 | 26.58 | 26.14 | 1.14M |
| October 13, 2025 | 26.39 | 26.24 | 26.24 | 26.71 | 26.08 | 1.45M |
| October 10, 2025 | 27.29 | 26.62 | 26.62 | 27.46 | 26.6 | 815,668 |
| October 09, 2025 | 27.62 | 27.17 | 27.17 | 27.72 | 27.14 | 1.46M |
| October 08, 2025 | 28 | 27.7 | 27.7 | 28.21 | 27.57 | 1.4M |
| October 07, 2025 | 28.48 | 28.01 | 28.01 | 28.54 | 27.86 | 1.1M |
| October 06, 2025 | 28.75 | 28.44 | 28.44 | 28.85 | 28.44 | 1.01M |
| October 03, 2025 | 28.54 | 28.78 | 28.78 | 28.92 | 28.54 | 963,500 |
| October 02, 2025 | 28.91 | 28.85 | 28.53 | 29.01 | 28.54 | 1.4M |
| October 01, 2025 | 28.98 | 29.05 | 28.73 | 29.3 | 28.73 | 974,000 |
| September 30, 2025 | 28.51 | 28.94 | 28.62 | 28.95 | 28.42 | 1.87M |
| September 29, 2025 | 28.4 | 28.26 | 27.95 | 28.4 | 28.12 | 1.04M |
| September 26, 2025 | 28.29 | 28.35 | 28.35 | 28.43 | 28.14 | 914,537 |
| September 25, 2025 | 28.5 | 28.17 | 28.17 | 28.7 | 28.03 | 1.66M |
| September 24, 2025 | 28.66 | 28.61 | 28.61 | 28.69 | 28.34 | 1.59M |
| September 23, 2025 | 28.86 | 28.62 | 28.62 | 29.09 | 28.58 | 1.01M |
| September 22, 2025 | 28.7 | 28.85 | 28.85 | 28.93 | 28.44 | 1.09M |
| September 19, 2025 | 29.19 | 28.85 | 28.85 | 29.3 | 28.74 | 3.09M |
| September 18, 2025 | 28.98 | 29.28 | 29.28 | 29.46 | 28.8 | 1.2M |
| September 17, 2025 | 29.28 | 28.91 | 28.91 | 29.47 | 28.75 | 1.65M |
| September 16, 2025 | 29.23 | 29.27 | 29.27 | 29.31 | 28.96 | 1.6M |
| September 15, 2025 | 29.45 | 29.19 | 29.19 | 29.5 | 28.99 | 1.55M |
| September 12, 2025 | 29.62 | 29.44 | 29.44 | 29.69 | 29.36 | 1.05M |
| September 11, 2025 | 29.31 | 29.61 | 29.61 | 29.82 | 29.27 | 1.48M |