25.65
-0.14(-0.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 25.78 | 25.65 | 25.65 | 25.95 | 25.6 | 14,200 |
| December 04, 2025 | 25.79 | 25.79 | 25.79 | 25.85 | 25.62 | 10,200 |
| December 03, 2025 | 25.84 | 25.74 | 25.74 | 25.86 | 25.59 | 15,800 |
| December 02, 2025 | 25.82 | 25.75 | 25.75 | 25.82 | 25.66 | 5,900 |
| December 01, 2025 | 25.67 | 25.7 | 25.7 | 25.8 | 25.57 | 10,100 |
| November 28, 2025 | 25.82 | 25.8 | 25.8 | 25.82 | 25.58 | 11,902 |
| November 26, 2025 | 25.76 | 25.8 | 25.8 | 25.8 | 25.58 | 9,849 |
| November 25, 2025 | 25.74 | 25.75 | 25.75 | 25.75 | 25.6 | 10,306 |
| November 24, 2025 | 25.61 | 25.62 | 25.62 | 25.7 | 25.42 | 12,617 |
| November 21, 2025 | 25.5 | 25.54 | 25.54 | 25.6 | 25.21 | 13,911 |
| November 20, 2025 | 25.45 | 25.48 | 25.48 | 25.52 | 25.23 | 29,048 |
| November 19, 2025 | 25.49 | 25.43 | 25.43 | 25.53 | 25.25 | 14,200 |
| November 18, 2025 | 25.27 | 25.34 | 25.34 | 25.36 | 25.16 | 15,700 |
| November 17, 2025 | 25.35 | 25.27 | 25.27 | 25.4 | 25.06 | 25,300 |
| November 14, 2025 | 25.4 | 25.29 | 25.29 | 25.4 | 25.28 | 17,500 |
| November 13, 2025 | 25.51 | 25.38 | 25.38 | 25.51 | 25.28 | 12,500 |
| November 12, 2025 | 25.48 | 25.48 | 25.48 | 25.51 | 25.41 | 8,600 |
| November 11, 2025 | 25.5 | 25.46 | 25.46 | 25.62 | 25.4 | 8,600 |
| November 10, 2025 | 25.4 | 25.41 | 25.41 | 25.6 | 25.31 | 15,900 |
| November 07, 2025 | 25.4 | 25.31 | 25.31 | 25.44 | 25.29 | 27,222 |
| November 06, 2025 | 25.49 | 25.4 | 25.4 | 25.6 | 25.38 | 12,000 |
| November 05, 2025 | 25.39 | 25.48 | 25.48 | 25.56 | 25.35 | 19,000 |
| November 04, 2025 | 25.35 | 25.51 | 25.51 | 25.62 | 25.35 | 15,200 |
| November 03, 2025 | 25.5 | 25.54 | 25.54 | 25.54 | 25.35 | 12,921 |
| October 31, 2025 | 25.54 | 25.68 | 25.68 | 25.68 | 25.32 | 41,344 |
| October 30, 2025 | 25.56 | 25.51 | 25.51 | 25.56 | 25.4 | 12,451 |
| October 29, 2025 | 25.54 | 25.46 | 25.46 | 25.57 | 25.4 | 15,835 |
| October 28, 2025 | 25.63 | 25.54 | 25.54 | 25.63 | 25.43 | 11,543 |
| October 27, 2025 | 25.67 | 25.41 | 25.41 | 25.67 | 25.33 | 19,900 |
| October 24, 2025 | 25.54 | 25.38 | 25.38 | 25.55 | 25.34 | 13,418 |
| October 23, 2025 | 25.5 | 25.44 | 25.44 | 25.61 | 25.34 | 9,408 |
| October 22, 2025 | 25.79 | 25.41 | 25.41 | 25.79 | 25.28 | 20,700 |
| October 21, 2025 | 25.71 | 25.7 | 25.7 | 25.8 | 25.7 | 33,300 |
| October 20, 2025 | 25.49 | 25.67 | 25.67 | 25.69 | 25.35 | 22,300 |
| October 17, 2025 | 25.57 | 25.25 | 25.25 | 25.57 | 25.22 | 36,700 |
| October 16, 2025 | 25.69 | 25.43 | 25.43 | 25.69 | 25.39 | 15,347 |
| October 15, 2025 | 25.71 | 25.51 | 25.51 | 25.71 | 25.41 | 10,103 |
| October 14, 2025 | 25.57 | 25.63 | 25.63 | 25.64 | 25.46 | 9,500 |
| October 13, 2025 | 25.65 | 25.57 | 25.57 | 25.65 | 25.36 | 11,834 |
| October 10, 2025 | 25.53 | 25.5 | 25.5 | 25.64 | 25.36 | 22,800 |
| October 09, 2025 | 25.48 | 25.46 | 25.46 | 25.5 | 25.36 | 23,000 |
| October 08, 2025 | 25.49 | 25.41 | 25.41 | 25.49 | 25.37 | 10,800 |
| October 07, 2025 | 25.45 | 25.47 | 25.46 | 25.47 | 25.35 | 24,830 |
| October 06, 2025 | 25.23 | 25.39 | 25.39 | 25.42 | 25.23 | 9,492 |
| October 03, 2025 | 25.33 | 25.35 | 25.35 | 25.43 | 25.28 | 12,900 |
| October 02, 2025 | 25.39 | 25.32 | 25.32 | 25.44 | 25.3 | 13,639 |
| October 01, 2025 | 25.29 | 25.4 | 25.4 | 25.45 | 25.24 | 22,436 |
| September 30, 2025 | 25.82 | 25.56 | 25.13 | 25.82 | 25.52 | 75,530 |
| September 29, 2025 | 25.77 | 25.79 | 25.36 | 25.85 | 25.77 | 8,746 |
| September 26, 2025 | 25.68 | 25.76 | 25.33 | 25.89 | 25.68 | 11,600 |
| September 25, 2025 | 25.89 | 25.68 | 25.25 | 25.95 | 25.62 | 25,702 |
| September 24, 2025 | 25.99 | 25.8 | 25.8 | 25.99 | 25.74 | 13,900 |
| September 23, 2025 | 26.08 | 25.99 | 25.99 | 26.09 | 25.83 | 24,307 |
| September 22, 2025 | 26.1 | 26.05 | 26.05 | 26.1 | 25.85 | 12,200 |
| September 19, 2025 | 26.18 | 25.95 | 25.95 | 26.18 | 25.85 | 9,100 |
| September 18, 2025 | 26.19 | 25.99 | 25.99 | 26.19 | 25.95 | 19,532 |
| September 17, 2025 | 26.15 | 26.13 | 26.13 | 26.15 | 26.05 | 9,800 |
| September 16, 2025 | 26.17 | 26.14 | 26.14 | 26.19 | 26.03 | 19,300 |
| September 15, 2025 | 26.17 | 26.12 | 26.12 | 26.17 | 26 | 5,400 |
| September 12, 2025 | 26.18 | 26.13 | 26.13 | 26.21 | 26.02 | 34,313 |