25.43
-0.05(-0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 25.51 | 25.43 | 25.43 | 25.81 | 25.13 | 10,571 |
| December 03, 2025 | 24.46 | 25.48 | 25.48 | 25.61 | 24.46 | 18,700 |
| December 02, 2025 | 24.73 | 24.39 | 24.39 | 24.95 | 24.06 | 28,900 |
| December 01, 2025 | 24.26 | 24.47 | 24.47 | 24.98 | 23 | 21,847 |
| November 28, 2025 | 25.06 | 24.5 | 24.5 | 25.16 | 23.32 | 17,700 |
| November 26, 2025 | 25.02 | 25.07 | 25.07 | 25.53 | 24.14 | 24,316 |
| November 25, 2025 | 25 | 25.19 | 25.19 | 25.62 | 24.96 | 18,400 |
| November 24, 2025 | 24.68 | 24.85 | 24.85 | 24.85 | 23.06 | 15,807 |
| November 21, 2025 | 23.36 | 24.98 | 24.98 | 25.12 | 23.36 | 28,500 |
| November 20, 2025 | 23.62 | 23.34 | 23.34 | 23.79 | 22.91 | 16,000 |
| November 19, 2025 | 23.47 | 23.14 | 23.14 | 23.69 | 23.05 | 11,400 |
| November 18, 2025 | 23.7 | 23.51 | 23.51 | 23.97 | 23.5 | 12,414 |
| November 17, 2025 | 24.6 | 23.64 | 23.64 | 24.82 | 23 | 14,100 |
| November 14, 2025 | 24.55 | 24.73 | 24.73 | 24.97 | 24.02 | 12,200 |
| November 13, 2025 | 24.65 | 24.85 | 24.85 | 24.85 | 24.19 | 14,900 |
| November 12, 2025 | 24.73 | 24.63 | 24.63 | 24.95 | 24.45 | 13,500 |
| November 11, 2025 | 24.28 | 24.44 | 24.44 | 24.44 | 24.1 | 10,400 |
| November 10, 2025 | 24.82 | 24.3 | 24.3 | 24.94 | 23.49 | 30,946 |
| November 07, 2025 | 24.28 | 24.47 | 24.47 | 24.59 | 24.13 | 13,456 |
| November 06, 2025 | 24.23 | 24.25 | 24.25 | 24.3 | 23.68 | 14,603 |
| November 05, 2025 | 23.95 | 24.57 | 24.57 | 24.74 | 23.95 | 15,000 |
| November 04, 2025 | 23.72 | 24.03 | 24.03 | 24.2 | 23.69 | 17,207 |
| November 03, 2025 | 23.92 | 23.81 | 23.81 | 24.12 | 23.67 | 15,129 |
| October 31, 2025 | 23.41 | 23.9 | 23.9 | 24 | 23.2 | 16,101 |
| October 30, 2025 | 22.93 | 23.67 | 23.67 | 24 | 22.93 | 46,424 |
| October 29, 2025 | 23.74 | 23.01 | 23.01 | 24.17 | 22.91 | 31,833 |
| October 28, 2025 | 24.14 | 23.9 | 23.9 | 24.99 | 23.29 | 24,947 |
| October 27, 2025 | 24.51 | 23.96 | 23.96 | 24.63 | 23.61 | 21,040 |
| October 24, 2025 | 24.46 | 24.57 | 24.57 | 24.84 | 24.46 | 8,210 |
| October 23, 2025 | 24.15 | 24.2 | 24.2 | 24.66 | 24 | 8,541 |
| October 22, 2025 | 24.38 | 24.57 | 24.57 | 24.62 | 24.14 | 16,500 |
| October 21, 2025 | 24.74 | 24.48 | 24.48 | 25.15 | 23.83 | 27,434 |
| October 20, 2025 | 24.03 | 24.84 | 24.84 | 24.84 | 23.92 | 24,800 |
| October 17, 2025 | 23.21 | 23.68 | 23.68 | 24.13 | 23.08 | 19,904 |
| October 16, 2025 | 24.42 | 23.12 | 23.12 | 24.42 | 22.77 | 15,431 |
| October 15, 2025 | 24.89 | 24.52 | 24.52 | 25.17 | 24.33 | 15,800 |
| October 14, 2025 | 23.68 | 24.78 | 24.78 | 24.83 | 23.43 | 15,548 |
| October 13, 2025 | 23.65 | 24.1 | 24.1 | 24.21 | 23.33 | 24,542 |
| October 10, 2025 | 24.7 | 23.34 | 23.34 | 24.7 | 23.34 | 13,063 |
| October 09, 2025 | 25.28 | 24.52 | 24.29 | 25.28 | 24.26 | 11,539 |
| October 08, 2025 | 25.04 | 25.18 | 25.18 | 25.3 | 24.85 | 17,218 |
| October 07, 2025 | 25.36 | 24.77 | 24.77 | 25.65 | 24.75 | 20,048 |
| October 06, 2025 | 25.56 | 25.34 | 25.34 | 25.58 | 24.75 | 31,500 |
| October 03, 2025 | 24.61 | 25.3 | 25.3 | 25.43 | 24.61 | 19,913 |
| October 02, 2025 | 25.41 | 24.56 | 24.56 | 25.41 | 24.21 | 22,708 |
| October 01, 2025 | 24.81 | 25.46 | 25.46 | 25.47 | 24.3 | 19,215 |
| September 30, 2025 | 25.76 | 25.01 | 25.01 | 25.76 | 24.9 | 46,200 |
| September 29, 2025 | 26.37 | 26 | 26 | 26.45 | 25.27 | 28,400 |
| September 26, 2025 | 25.06 | 26.29 | 26.29 | 26.3 | 25.06 | 24,873 |
| September 25, 2025 | 25.24 | 25.72 | 25.72 | 26.06 | 25.03 | 10,901 |
| September 24, 2025 | 25.99 | 25.8 | 25.8 | 26.16 | 25.67 | 12,100 |
| September 23, 2025 | 25.79 | 26.02 | 26.02 | 26.39 | 25.66 | 19,118 |
| September 22, 2025 | 25.75 | 25.82 | 25.82 | 26.01 | 25.51 | 30,700 |
| September 19, 2025 | 26.34 | 26.09 | 26.09 | 26.34 | 25.41 | 56,000 |
| September 18, 2025 | 25.81 | 26.52 | 26.52 | 26.86 | 25.81 | 42,500 |
| September 17, 2025 | 25.44 | 25.81 | 25.81 | 26.72 | 25.33 | 28,300 |
| September 16, 2025 | 26.08 | 25.4 | 25.4 | 26.08 | 25.08 | 18,849 |
| September 15, 2025 | 26.19 | 26.1 | 26.1 | 26.25 | 25.8 | 14,100 |
| September 12, 2025 | 26.48 | 26.01 | 26.01 | 26.48 | 25.67 | 14,800 |
| September 11, 2025 | 25.7 | 26.5 | 26.5 | 26.5 | 25.7 | 15,800 |