25.13
+0.04(+0.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 25.2 | 25.13 | 25.13 | 25.28 | 25.07 | 19,700 |
| October 28, 2025 | 24.97 | 25.09 | 25.09 | 25.1 | 24.91 | 12,642 |
| October 27, 2025 | 25.13 | 25.14 | 25.14 | 25.17 | 25.05 | 19,409 |
| October 24, 2025 | 24.95 | 24.87 | 24.87 | 24.97 | 24.86 | 10,110 |
| October 23, 2025 | 24.61 | 24.64 | 24.64 | 24.68 | 24.58 | 9,505 |
| October 22, 2025 | 24.22 | 24.23 | 24.23 | 24.23 | 24.19 | 7,264 |
| October 21, 2025 | 24.18 | 24.22 | 24.22 | 24.31 | 24.15 | 231,117 |
| October 20, 2025 | 24.24 | 24.32 | 24.32 | 24.39 | 24.19 | 23,300 |
| October 17, 2025 | 23.89 | 24.05 | 24.05 | 24.06 | 23.89 | 10,225 |
| October 16, 2025 | 24.1 | 24.1 | 24.1 | 24.21 | 24.04 | 20,400 |
| October 15, 2025 | 24.05 | 24.09 | 24.09 | 24.15 | 24.01 | 6,572 |
| October 14, 2025 | 23.71 | 23.88 | 23.88 | 23.97 | 23.71 | 6,920 |
| October 13, 2025 | 24.12 | 24.16 | 24.16 | 24.22 | 24.12 | 5,500 |
| October 10, 2025 | 24.27 | 23.51 | 23.51 | 24.28 | 23.48 | 7,700 |
| October 09, 2025 | 24.5 | 24.38 | 24.38 | 24.5 | 24.36 | 7,100 |
| October 08, 2025 | 24.26 | 24.31 | 24.31 | 24.31 | 24.17 | 8,673 |
| October 07, 2025 | 24.33 | 24.15 | 24.15 | 24.33 | 24.14 | 7,600 |
| October 06, 2025 | 24.36 | 24.31 | 24.31 | 24.36 | 24.25 | 9,500 |
| October 03, 2025 | 24.43 | 24.43 | 24.43 | 24.46 | 24.39 | 10,644 |
| October 02, 2025 | 24.37 | 24.32 | 24.32 | 24.4 | 24.21 | 20,932 |
| October 01, 2025 | 24.39 | 24.34 | 24.34 | 24.48 | 24.34 | 28,421 |
| September 30, 2025 | 24.46 | 24.44 | 24.44 | 24.46 | 24.32 | 22,135 |
| September 29, 2025 | 24.42 | 24.29 | 24.29 | 24.42 | 24.28 | 6,921 |
| September 26, 2025 | 24.08 | 24.17 | 24.17 | 24.2 | 24.08 | 5,300 |
| September 25, 2025 | 24.09 | 24.12 | 24.12 | 24.18 | 24.05 | 11,036 |
| September 24, 2025 | 24.13 | 24.1 | 24.1 | 24.2 | 24.08 | 23,900 |
| September 23, 2025 | 24.13 | 24.17 | 24.17 | 24.25 | 24.13 | 9,229 |
| September 22, 2025 | 24.19 | 24.26 | 24.26 | 24.26 | 24.14 | 3,901 |
| September 19, 2025 | 24.27 | 24.26 | 24.26 | 24.33 | 24.23 | 11,800 |
| September 18, 2025 | 24.12 | 24.14 | 24.14 | 24.17 | 24.09 | 9,500 |
| September 17, 2025 | 24.41 | 24.35 | 24.35 | 24.48 | 24.31 | 20,923 |
| September 16, 2025 | 24.19 | 24.33 | 24.33 | 24.34 | 24.19 | 23,278 |
| September 15, 2025 | 24.28 | 24.25 | 24.25 | 24.31 | 24.23 | 13,138 |
| September 12, 2025 | 24.09 | 24.11 | 24.11 | 24.15 | 24.07 | 16,500 |
| September 11, 2025 | 23.98 | 24.04 | 24.04 | 24.05 | 23.98 | 4,946 |
| September 10, 2025 | 23.76 | 23.76 | 23.76 | 23.8 | 23.75 | 12,000 |
| September 09, 2025 | 23.7 | 23.7 | 23.7 | 23.73 | 23.64 | 13,943 |
| September 08, 2025 | 23.63 | 23.69 | 23.69 | 23.71 | 23.61 | 20,701 |
| September 05, 2025 | 23.65 | 23.61 | 23.61 | 23.71 | 23.57 | 16,147 |
| September 04, 2025 | 23.31 | 23.39 | 23.39 | 23.41 | 23.27 | 12,532 |
| September 03, 2025 | 23.72 | 23.8 | 23.53 | 23.82 | 23.72 | 6,300 |
| September 02, 2025 | 23.55 | 23.74 | 23.47 | 23.74 | 23.55 | 5,200 |
| August 29, 2025 | 23.78 | 23.85 | 23.85 | 23.85 | 23.78 | 9,600 |
| August 28, 2025 | 23.88 | 24.03 | 24.03 | 24.04 | 23.87 | 8,500 |
| August 27, 2025 | 23.78 | 23.89 | 23.89 | 23.89 | 23.67 | 7,826 |
| August 26, 2025 | 23.97 | 23.97 | 23.97 | 24.02 | 23.93 | 6,741 |
| August 25, 2025 | 24.03 | 23.97 | 23.97 | 24.1 | 23.95 | 5,800 |
| August 22, 2025 | 23.52 | 23.94 | 23.94 | 23.94 | 23.47 | 11,007 |
| August 21, 2025 | 23.35 | 23.39 | 23.39 | 23.39 | 23.3 | 11,000 |
| August 20, 2025 | 23.37 | 23.36 | 23.36 | 23.38 | 23.31 | 4,700 |
| August 19, 2025 | 23.69 | 23.33 | 23.33 | 23.69 | 23.3 | 6,800 |
| August 18, 2025 | 24.22 | 23.5 | 23.5 | 24.22 | 23.44 | 143,200 |
| August 15, 2025 | 23.5 | 23.49 | 23.49 | 23.53 | 23.46 | 11,500 |
| August 14, 2025 | 23.72 | 23.42 | 23.42 | 23.72 | 23.36 | 17,900 |
| August 13, 2025 | 23.64 | 23.65 | 23.65 | 23.68 | 23.62 | 15,569 |
| August 12, 2025 | 23.36 | 23.5 | 23.5 | 23.52 | 23.36 | 7,030 |
| August 11, 2025 | 23.21 | 23.17 | 23.17 | 23.3 | 23.13 | 8,931 |
| August 08, 2025 | 23.22 | 23.23 | 23.23 | 23.35 | 23.21 | 12,309 |
| August 07, 2025 | 23.05 | 23.13 | 23.13 | 23.15 | 23.02 | 5,836 |
| August 06, 2025 | 22.76 | 22.85 | 22.85 | 22.86 | 22.76 | 10,900 |