25.42
-0.05(-0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 25.49 | 25.42 | 25.42 | 25.52 | 25.19 | 36,518 |
| November 06, 2025 | 25.84 | 25.47 | 25.47 | 25.85 | 25.47 | 76,723 |
| November 05, 2025 | 25.73 | 25.78 | 25.78 | 25.85 | 25.62 | 55,200 |
| November 04, 2025 | 25.83 | 25.74 | 25.74 | 25.91 | 25.66 | 38,300 |
| November 03, 2025 | 26 | 25.92 | 25.92 | 26 | 25.83 | 43,717 |
| October 31, 2025 | 25.95 | 25.93 | 25.93 | 26 | 25.84 | 29,900 |
| October 30, 2025 | 25.79 | 25.79 | 25.79 | 25.99 | 25.68 | 47,908 |
| October 29, 2025 | 25.87 | 25.77 | 25.77 | 25.95 | 25.73 | 84,025 |
| October 28, 2025 | 25.65 | 25.81 | 25.81 | 25.82 | 25.62 | 70,238 |
| October 27, 2025 | 25.6 | 25.57 | 25.57 | 25.64 | 25.51 | 61,100 |
| October 24, 2025 | 25.4 | 25.36 | 25.36 | 25.54 | 25.29 | 74,800 |
| October 23, 2025 | 25.21 | 25.22 | 25.22 | 25.25 | 24.93 | 54,001 |
| October 22, 2025 | 25.4 | 25.22 | 25.22 | 25.4 | 24.91 | 72,500 |
| October 21, 2025 | 25.44 | 25.34 | 25.34 | 25.46 | 25.11 | 66,738 |
| October 20, 2025 | 25.43 | 25.43 | 25.43 | 25.57 | 25.34 | 75,028 |
| October 17, 2025 | 25.43 | 25.27 | 25.27 | 25.54 | 25.15 | 64,633 |
| October 16, 2025 | 25.61 | 25.34 | 25.34 | 25.64 | 25.34 | 40,538 |
| October 15, 2025 | 25.62 | 25.6 | 25.6 | 25.75 | 25.34 | 63,200 |
| October 14, 2025 | 25.37 | 25.4 | 25.4 | 25.45 | 25.12 | 45,400 |
| October 13, 2025 | 25.4 | 25.46 | 25.46 | 25.65 | 25.3 | 54,622 |
| October 10, 2025 | 25.63 | 25.11 | 25.11 | 25.66 | 24.98 | 100,328 |
| October 09, 2025 | 25.55 | 25.53 | 25.53 | 25.64 | 25.38 | 103,137 |
| October 08, 2025 | 25.37 | 25.52 | 25.52 | 25.54 | 25.32 | 69,517 |
| October 07, 2025 | 25.43 | 25.37 | 25.37 | 25.49 | 25.2 | 57,820 |
| October 06, 2025 | 25.25 | 25.33 | 25.33 | 25.39 | 25.23 | 66,100 |
| October 03, 2025 | 25.21 | 25.23 | 25.23 | 25.4 | 25.1 | 71,126 |
| October 02, 2025 | 25.22 | 25.29 | 25.29 | 25.32 | 25.1 | 59,907 |
| October 01, 2025 | 25 | 25.16 | 25.16 | 25.2 | 24.99 | 70,805 |
| September 30, 2025 | 25.02 | 25.11 | 25.11 | 25.14 | 25.01 | 66,200 |
| September 29, 2025 | 25.09 | 25.08 | 25.08 | 25.16 | 25 | 170,209 |
| September 26, 2025 | 24.65 | 24.99 | 24.99 | 24.99 | 24.65 | 120,700 |
| September 25, 2025 | 24.79 | 24.68 | 24.68 | 24.88 | 24.61 | 58,400 |
| September 24, 2025 | 25.03 | 24.79 | 24.79 | 25.19 | 24.79 | 46,600 |
| September 23, 2025 | 25.21 | 25.02 | 25.02 | 25.21 | 25 | 59,327 |
| September 22, 2025 | 25.01 | 25.2 | 25.2 | 25.23 | 25.01 | 48,114 |
| September 19, 2025 | 24.88 | 25 | 25 | 25.11 | 24.84 | 53,900 |
| September 18, 2025 | 24.81 | 24.84 | 24.84 | 24.96 | 24.81 | 66,100 |
| September 17, 2025 | 24.89 | 24.77 | 24.77 | 24.89 | 24.6 | 66,209 |
| September 16, 2025 | 24.9 | 24.82 | 24.82 | 25.05 | 24.75 | 45,331 |
| September 15, 2025 | 24.99 | 24.96 | 24.96 | 25.1 | 24.92 | 56,417 |
| September 12, 2025 | 24.9 | 24.94 | 24.94 | 25.03 | 24.83 | 35,324 |
| September 11, 2025 | 25.28 | 25.39 | 25.39 | 25.4 | 25.18 | 58,013 |
| September 10, 2025 | 25.14 | 25.12 | 25.12 | 25.3 | 25.11 | 43,111 |
| September 09, 2025 | 25.03 | 25.06 | 25.06 | 25.12 | 25 | 32,401 |
| September 08, 2025 | 24.96 | 25.01 | 25.01 | 25.14 | 24.91 | 56,718 |
| September 05, 2025 | 25.05 | 24.88 | 24.88 | 25.05 | 24.8 | 36,200 |
| September 04, 2025 | 24.8 | 24.96 | 24.96 | 24.96 | 24.78 | 29,711 |
| September 03, 2025 | 24.72 | 24.75 | 24.75 | 24.87 | 24.69 | 42,200 |
| September 02, 2025 | 24.6 | 24.68 | 24.68 | 24.68 | 24.53 | 36,227 |
| August 29, 2025 | 24.77 | 24.83 | 24.83 | 24.83 | 24.67 | 37,700 |
| August 28, 2025 | 24.79 | 24.79 | 24.79 | 24.89 | 24.75 | 35,737 |
| August 27, 2025 | 24.69 | 24.72 | 24.72 | 24.92 | 24.5 | 35,607 |
| August 26, 2025 | 24.58 | 24.66 | 24.66 | 24.66 | 24.51 | 37,537 |
| August 25, 2025 | 24.53 | 24.51 | 24.51 | 24.59 | 24.47 | 51,945 |
| August 22, 2025 | 24.38 | 24.5 | 24.5 | 24.63 | 24.2 | 97,600 |
| August 21, 2025 | 24.08 | 24.2 | 24.2 | 24.29 | 24.03 | 55,848 |
| August 20, 2025 | 24.16 | 24.17 | 24.17 | 24.27 | 24.05 | 32,700 |
| August 19, 2025 | 24.41 | 24.24 | 24.24 | 24.41 | 24.19 | 26,609 |
| August 18, 2025 | 24.46 | 24.41 | 24.41 | 24.51 | 24.34 | 53,810 |
| August 15, 2025 | 24.42 | 24.4 | 24.4 | 24.51 | 24.37 | 50,100 |