25.11
+0.15(+0.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 08, 2025 | 24.98 | 24.96 | 24.96 | 25.03 | 24.95 | 15,500 |
| December 05, 2025 | 24.93 | 25 | 25 | 25.03 | 24.92 | 15,200 |
| December 04, 2025 | 24.9 | 24.92 | 24.92 | 24.99 | 24.9 | 41,300 |
| December 03, 2025 | 24.76 | 24.97 | 24.97 | 24.98 | 24.75 | 57,400 |
| December 02, 2025 | 24.76 | 24.82 | 24.82 | 24.83 | 24.64 | 48,421 |
| December 01, 2025 | 24.81 | 24.75 | 24.75 | 24.88 | 24.75 | 10,500 |
| November 28, 2025 | 25.05 | 24.83 | 24.83 | 25.05 | 24.83 | 52,340 |
| November 26, 2025 | 25.01 | 25 | 25 | 25.12 | 24.95 | 40,400 |
| November 25, 2025 | 24.97 | 25 | 25 | 25.04 | 24.9 | 16,328 |
| November 24, 2025 | 24.76 | 24.9 | 24.9 | 24.97 | 24.71 | 14,200 |
| November 21, 2025 | 24.72 | 24.82 | 24.82 | 24.89 | 24.65 | 32,000 |
| November 20, 2025 | 25 | 24.77 | 24.77 | 25 | 24.72 | 22,300 |
| November 19, 2025 | 24.91 | 24.85 | 24.85 | 24.91 | 24.82 | 11,173 |
| November 18, 2025 | 24.83 | 24.92 | 24.92 | 24.94 | 24.8 | 43,800 |
| November 17, 2025 | 25.03 | 24.86 | 24.86 | 25.03 | 24.81 | 47,600 |
| November 14, 2025 | 25.01 | 24.97 | 24.97 | 25.02 | 24.82 | 21,500 |
| November 13, 2025 | 25.08 | 24.9 | 24.9 | 25.12 | 24.9 | 67,800 |
| November 12, 2025 | 24.97 | 25.06 | 25.06 | 25.12 | 24.96 | 51,800 |
| November 11, 2025 | 24.93 | 25 | 25 | 25.03 | 24.91 | 40,000 |
| November 10, 2025 | 24.62 | 24.89 | 24.89 | 24.91 | 24.62 | 34,912 |
| November 07, 2025 | 24.59 | 24.69 | 24.69 | 24.71 | 24.51 | 31,800 |
| November 06, 2025 | 24.5 | 24.63 | 24.63 | 24.64 | 24.5 | 30,200 |
| November 05, 2025 | 24.36 | 24.45 | 24.45 | 24.52 | 24.32 | 32,414 |
| November 04, 2025 | 24.35 | 24.28 | 24.28 | 24.39 | 24.26 | 33,600 |
| November 03, 2025 | 24.44 | 24.37 | 24.37 | 24.48 | 24.21 | 44,400 |
| October 31, 2025 | 24.53 | 24.38 | 24.38 | 24.58 | 24.31 | 58,521 |
| October 30, 2025 | 24.5 | 24.42 | 24.42 | 24.56 | 24.42 | 26,600 |
| October 29, 2025 | 24.69 | 24.6 | 24.6 | 24.71 | 24.6 | 38,800 |
| October 28, 2025 | 24.7 | 24.65 | 24.65 | 24.7 | 24.63 | 18,800 |
| October 27, 2025 | 24.63 | 24.67 | 24.67 | 24.7 | 24.62 | 17,124 |
| October 24, 2025 | 24.71 | 24.63 | 24.63 | 24.71 | 24.62 | 13,208 |
| October 23, 2025 | 24.57 | 24.64 | 24.64 | 24.67 | 24.54 | 22,747 |
| October 22, 2025 | 24.65 | 24.5 | 24.5 | 24.73 | 24.47 | 32,036 |
| October 21, 2025 | 24.69 | 24.66 | 24.66 | 24.81 | 24.65 | 14,300 |
| October 20, 2025 | 24.54 | 24.74 | 24.74 | 24.8 | 24.54 | 35,014 |
| October 17, 2025 | 24.56 | 24.52 | 24.52 | 24.57 | 24.48 | 18,400 |
| October 16, 2025 | 24.63 | 24.54 | 24.54 | 24.7 | 24.54 | 14,242 |
| October 15, 2025 | 24.61 | 24.66 | 24.66 | 24.75 | 24.6 | 39,600 |
| October 14, 2025 | 24.83 | 24.6 | 24.6 | 24.83 | 24.6 | 33,300 |
| October 13, 2025 | 24.88 | 24.82 | 24.82 | 24.9 | 24.75 | 7,100 |
| October 10, 2025 | 24.91 | 24.78 | 24.78 | 24.91 | 24.78 | 7,549 |
| October 09, 2025 | 24.92 | 24.87 | 24.87 | 24.94 | 24.79 | 12,300 |
| October 08, 2025 | 24.94 | 24.87 | 24.87 | 24.96 | 24.83 | 24,402 |
| October 07, 2025 | 24.92 | 24.97 | 24.97 | 25.01 | 24.92 | 13,519 |
| October 06, 2025 | 24.92 | 24.96 | 24.96 | 25 | 24.92 | 11,500 |
| October 03, 2025 | 25.08 | 24.95 | 24.95 | 25.08 | 24.95 | 9,234 |
| October 02, 2025 | 25.01 | 25 | 25 | 25.03 | 24.99 | 22,438 |
| October 01, 2025 | 24.94 | 25.03 | 25.03 | 25.09 | 24.94 | 25,625 |
| September 30, 2025 | 24.92 | 24.99 | 24.99 | 25.03 | 24.92 | 101,737 |
| September 29, 2025 | 25.04 | 24.97 | 24.97 | 25.04 | 24.9 | 18,833 |
| September 26, 2025 | 24.94 | 25.03 | 25.03 | 25.08 | 24.89 | 13,427 |
| September 25, 2025 | 25 | 24.96 | 24.96 | 25.07 | 24.83 | 36,711 |
| September 24, 2025 | 25.04 | 25.03 | 25.03 | 25.08 | 25 | 19,602 |
| September 23, 2025 | 25.14 | 25.01 | 25.01 | 25.15 | 25 | 22,000 |
| September 22, 2025 | 25.07 | 25.14 | 25.14 | 25.14 | 25.06 | 16,223 |
| September 19, 2025 | 25.12 | 25.11 | 25.11 | 25.19 | 25.09 | 9,730 |
| September 18, 2025 | 25.22 | 25.16 | 25.16 | 25.22 | 25.11 | 13,524 |
| September 17, 2025 | 25.21 | 25.23 | 25.23 | 25.3 | 25.1 | 22,021 |
| September 16, 2025 | 25.17 | 25.21 | 25.21 | 25.25 | 25.02 | 16,541 |
| September 15, 2025 | 25 | 25.17 | 25.17 | 25.19 | 24.87 | 37,135 |