25.33
+0.18(+0.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 25.35 | 25.15 | 25.15 | 25.37 | 25.15 | 12,104 |
| December 22, 2025 | 25.2 | 25.27 | 25.27 | 25.83 | 25.19 | 17,088 |
| December 19, 2025 | 25.05 | 25.08 | 25.08 | 25.2 | 25.05 | 4,438 |
| December 18, 2025 | 25.05 | 25.14 | 25.14 | 25.15 | 25.05 | 4,835 |
| December 17, 2025 | 25.09 | 25.05 | 25.05 | 25.1 | 25.05 | 1,977 |
| December 16, 2025 | 25.02 | 25.02 | 25.02 | 25.04 | 25.02 | 3,726 |
| December 15, 2025 | 25.02 | 25.02 | 25.02 | 25.11 | 25.02 | 1,470 |
| December 12, 2025 | 25.03 | 25.05 | 25.05 | 25.12 | 25.03 | 24,124 |
| December 11, 2025 | 25.04 | 25.05 | 25.05 | 25.08 | 25.02 | 4,440 |
| December 10, 2025 | 25.03 | 25.04 | 25.04 | 25.04 | 24.99 | 35,271 |
| December 09, 2025 | 25.07 | 25.07 | 25.07 | 25.09 | 25.05 | 5,120 |
| December 08, 2025 | 25.04 | 25.09 | 25.09 | 25.1 | 24.99 | 26,100 |
| December 05, 2025 | 25.17 | 25.24 | 24.87 | 25.29 | 25.17 | 8,830 |
| December 04, 2025 | 25.25 | 25.25 | 25.25 | 25.27 | 25.25 | 5,010 |
| December 03, 2025 | 25.11 | 25.25 | 25.25 | 25.27 | 25.11 | 8,218 |
| December 02, 2025 | 25.2 | 25.2 | 25.2 | 25.25 | 25.2 | 3,267 |
| December 01, 2025 | 25.15 | 25.23 | 25.23 | 25.23 | 25.15 | 1,756 |
| November 28, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 670 |
| November 26, 2025 | 25.15 | 25.15 | 25.15 | 25.19 | 25.08 | 8,418 |
| November 25, 2025 | 25 | 25.15 | 25.15 | 25.16 | 24.98 | 15,994 |
| November 24, 2025 | 25 | 24.99 | 24.99 | 25.09 | 24.13 | 44,017 |
| November 21, 2025 | 24.99 | 25.03 | 25.03 | 25.09 | 24.99 | 4,746 |
| November 20, 2025 | 25.02 | 25.04 | 25.04 | 25.09 | 24.98 | 6,507 |
| November 19, 2025 | 25.01 | 25.08 | 25.08 | 25.08 | 25.01 | 2,258 |
| November 18, 2025 | 25.03 | 25 | 25 | 25.1 | 24.98 | 4,728 |
| November 17, 2025 | 24.96 | 25.03 | 25.03 | 25.1 | 24.96 | 3,943 |
| November 14, 2025 | 24.98 | 24.98 | 24.98 | 25.04 | 24.98 | 9,014 |
| November 13, 2025 | 24.87 | 24.97 | 24.97 | 25.03 | 24.87 | 13,218 |
| November 12, 2025 | 25.13 | 25 | 25 | 25.13 | 24.88 | 52,674 |
| November 11, 2025 | 25.05 | 25.05 | 25.05 | 25.06 | 25.05 | 3,323 |
| November 10, 2025 | 24.94 | 25.08 | 25.08 | 25.08 | 24.94 | 8,905 |
| November 07, 2025 | 24.97 | 25.03 | 25.03 | 25.03 | 24.77 | 36,359 |
| November 06, 2025 | 25.1 | 25.01 | 25.01 | 25.1 | 24.98 | 4,731 |
| November 05, 2025 | 25.03 | 24.98 | 24.98 | 25.03 | 24.98 | 2,795 |
| November 04, 2025 | 25 | 24.99 | 24.99 | 25.07 | 24.95 | 7,752 |
| November 03, 2025 | 25.1 | 25.01 | 25.01 | 25.1 | 24.93 | 5,280 |
| October 31, 2025 | 24.99 | 24.98 | 24.98 | 25 | 24.98 | 7,741 |
| October 30, 2025 | 25 | 24.98 | 24.98 | 25 | 24.97 | 9,272 |
| October 29, 2025 | 25 | 24.98 | 24.98 | 25 | 24.93 | 14,539 |
| October 28, 2025 | 25 | 24.97 | 24.97 | 25.1 | 24.92 | 10,093 |
| October 27, 2025 | 25.02 | 25 | 25 | 25.13 | 25 | 5,023 |
| October 24, 2025 | 24.96 | 24.98 | 24.98 | 25.02 | 24.9 | 25,732 |
| October 23, 2025 | 24.99 | 25 | 25 | 25.03 | 24.94 | 7,784 |
| October 22, 2025 | 24.94 | 24.97 | 24.97 | 24.99 | 24.83 | 24,120 |
| October 21, 2025 | 24.99 | 24.97 | 24.97 | 25.07 | 24.96 | 5,531 |
| October 20, 2025 | 24.97 | 25 | 25 | 25 | 24.93 | 9,477 |
| October 17, 2025 | 25.1 | 24.99 | 24.99 | 25.23 | 24.81 | 44,489 |
| October 16, 2025 | 25 | 25.16 | 25.16 | 25.16 | 25 | 4,918 |
| October 15, 2025 | 25.15 | 24.95 | 24.95 | 25.15 | 24.91 | 38,232 |
| October 14, 2025 | 25.33 | 25.18 | 25.18 | 25.33 | 25.18 | 10,524 |
| October 13, 2025 | 25.26 | 25.27 | 25.27 | 25.3 | 25.25 | 3,310 |
| October 10, 2025 | 25.29 | 25.26 | 25.26 | 25.38 | 25.2 | 5,073 |
| October 09, 2025 | 25.22 | 25.26 | 25.26 | 25.27 | 25.15 | 20,168 |
| October 08, 2025 | 25.2 | 25.22 | 25.22 | 25.27 | 25.2 | 2,401 |
| October 07, 2025 | 25.11 | 25.19 | 25.19 | 25.23 | 25.11 | 898 |
| October 06, 2025 | 25.15 | 25.15 | 25.15 | 25.2 | 25.15 | 6,586 |
| October 03, 2025 | 25.2 | 25.12 | 25.12 | 25.26 | 25.11 | 3,790 |
| October 02, 2025 | 25.09 | 25.11 | 25.11 | 25.28 | 25.09 | 1,129 |
| October 01, 2025 | 25.1 | 25.1 | 25.1 | 25.11 | 25.1 | 7,697 |
| September 30, 2025 | 25.04 | 25.09 | 25.09 | 25.1 | 25.02 | 3,969 |