25.13
+0.085(+0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 24.91 | 25.04 | 25.04 | 25.12 | 24.81 | 162,600 |
| November 06, 2025 | 25.1 | 25.04 | 25.04 | 25.15 | 24.81 | 96,509 |
| November 05, 2025 | 24.58 | 24.7 | 24.7 | 24.81 | 24.43 | 122,336 |
| November 04, 2025 | 24.41 | 24.36 | 24.36 | 24.52 | 24.31 | 147,300 |
| November 03, 2025 | 24.5 | 24.49 | 24.49 | 24.84 | 24.24 | 103,144 |
| October 31, 2025 | 24.35 | 24.49 | 24.49 | 24.52 | 24.32 | 105,700 |
| October 30, 2025 | 24.19 | 24.22 | 24.22 | 24.37 | 24.19 | 131,000 |
| October 29, 2025 | 24.5 | 24.31 | 24.31 | 24.59 | 24.19 | 172,600 |
| October 28, 2025 | 24.79 | 24.9 | 24.9 | 24.94 | 24.77 | 117,200 |
| October 27, 2025 | 24.9 | 24.91 | 24.91 | 24.94 | 24.87 | 132,615 |
| October 24, 2025 | 25.02 | 24.87 | 24.87 | 25.02 | 24.85 | 125,600 |
| October 23, 2025 | 25.18 | 25.16 | 25.16 | 25.28 | 25.09 | 121,517 |
| October 22, 2025 | 25.34 | 25.26 | 25.26 | 25.46 | 25.19 | 124,400 |
| October 21, 2025 | 25.25 | 25.28 | 25.28 | 25.34 | 25.2 | 182,400 |
| October 20, 2025 | 25.02 | 25 | 25 | 25.08 | 24.91 | 129,315 |
| October 17, 2025 | 24.8 | 24.94 | 24.94 | 25.01 | 24.76 | 98,382 |
| October 16, 2025 | 25.22 | 24.84 | 24.84 | 25.22 | 24.77 | 122,421 |
| October 15, 2025 | 24.96 | 25.07 | 25.07 | 25.14 | 24.94 | 153,020 |
| October 14, 2025 | 24.44 | 24.71 | 24.71 | 24.8 | 24.44 | 120,011 |
| October 13, 2025 | 24.84 | 24.57 | 24.57 | 24.84 | 24.43 | 244,800 |
| October 10, 2025 | 24.61 | 24.41 | 24.41 | 24.79 | 24.26 | 114,843 |
| October 09, 2025 | 25.34 | 25.08 | 25.08 | 25.34 | 25 | 190,100 |
| October 08, 2025 | 25.31 | 25.34 | 25.34 | 25.38 | 25.21 | 135,731 |
| October 07, 2025 | 25.71 | 25.52 | 25.52 | 25.73 | 25.47 | 80,800 |
| October 06, 2025 | 25.83 | 25.95 | 25.95 | 26.03 | 25.83 | 106,142 |
| October 03, 2025 | 25.63 | 25.8 | 25.8 | 25.81 | 25.61 | 173,123 |
| October 02, 2025 | 25.54 | 25.53 | 25.53 | 25.6 | 25.22 | 166,500 |
| October 01, 2025 | 25.89 | 25.81 | 25.81 | 25.92 | 25.71 | 190,843 |
| September 30, 2025 | 26.31 | 26.12 | 26.12 | 26.31 | 25.94 | 91,949 |
| September 29, 2025 | 26.62 | 26.54 | 26.14 | 26.63 | 26.47 | 161,709 |
| September 26, 2025 | 26.47 | 26.64 | 26.64 | 26.66 | 26.47 | 153,200 |
| September 25, 2025 | 26.35 | 26.42 | 26.42 | 26.48 | 26.23 | 241,000 |
| September 24, 2025 | 26.76 | 26.57 | 26.57 | 26.76 | 26.47 | 223,001 |
| September 23, 2025 | 27.01 | 26.91 | 26.91 | 27.16 | 26.88 | 175,619 |
| September 22, 2025 | 27.06 | 26.99 | 26.99 | 27.07 | 26.93 | 104,630 |
| September 19, 2025 | 26.98 | 27.05 | 27.05 | 27.2 | 26.98 | 111,700 |
| September 18, 2025 | 26.82 | 26.86 | 26.86 | 26.9 | 26.59 | 97,900 |
| September 17, 2025 | 26.97 | 26.96 | 26.96 | 27.21 | 26.73 | 268,328 |
| September 16, 2025 | 27.07 | 27.06 | 27.06 | 27.16 | 27.02 | 147,700 |
| September 15, 2025 | 26.6 | 26.86 | 26.86 | 26.94 | 26.6 | 86,000 |
| September 12, 2025 | 26.78 | 26.81 | 26.81 | 26.86 | 26.72 | 64,900 |
| September 11, 2025 | 26.77 | 26.99 | 26.99 | 27.01 | 26.77 | 67,300 |
| September 10, 2025 | 26.52 | 26.66 | 26.66 | 26.73 | 26.52 | 149,700 |
| September 09, 2025 | 26.43 | 26.44 | 26.44 | 26.49 | 26.29 | 104,842 |
| September 08, 2025 | 26.49 | 26.66 | 26.66 | 26.67 | 26.47 | 88,300 |
| September 05, 2025 | 26.35 | 26.22 | 26.22 | 26.45 | 26.15 | 145,000 |
| September 04, 2025 | 25.92 | 26.1 | 26.1 | 26.1 | 25.85 | 62,714 |
| September 03, 2025 | 25.9 | 25.93 | 25.93 | 25.95 | 25.81 | 96,946 |
| September 02, 2025 | 26.03 | 26.18 | 26.18 | 26.18 | 25.93 | 108,246 |
| August 29, 2025 | 26 | 25.92 | 25.92 | 26.07 | 25.87 | 189,900 |
| August 28, 2025 | 26.05 | 26.15 | 26.15 | 26.2 | 26.05 | 215,200 |
| August 27, 2025 | 25.73 | 25.78 | 25.78 | 25.81 | 25.63 | 66,300 |
| August 26, 2025 | 25.81 | 25.97 | 25.97 | 25.97 | 25.81 | 99,527 |
| August 25, 2025 | 25.98 | 25.97 | 25.97 | 26.06 | 25.95 | 78,621 |
| August 22, 2025 | 25.71 | 26.06 | 26.06 | 26.25 | 25.71 | 204,801 |
| August 21, 2025 | 25.5 | 25.44 | 25.44 | 25.5 | 25.3 | 155,446 |
| August 20, 2025 | 25.85 | 25.71 | 25.71 | 25.85 | 25.69 | 165,624 |
| August 19, 2025 | 26.02 | 26.02 | 26.02 | 26.15 | 25.98 | 271,015 |
| August 18, 2025 | 25.85 | 26.03 | 26.03 | 26.04 | 25.84 | 68,199 |
| August 15, 2025 | 25.96 | 25.88 | 25.88 | 25.96 | 25.86 | 108,320 |