25.44
+0.11(+0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 25.3 | 25.44 | 25.44 | 25.5 | 25.3 | 16,184 |
| December 23, 2025 | 25.37 | 25.33 | 25.33 | 25.47 | 25.32 | 18,731 |
| December 22, 2025 | 25.49 | 25.41 | 25.41 | 25.49 | 25.27 | 9,991 |
| December 19, 2025 | 25.44 | 25.47 | 25.47 | 25.52 | 25.31 | 59,117 |
| December 18, 2025 | 25.4 | 25.44 | 25.44 | 25.47 | 25.37 | 19,271 |
| December 17, 2025 | 25.25 | 25.37 | 25.37 | 25.49 | 25.2 | 137,133 |
| December 16, 2025 | 25.2 | 25.21 | 25.21 | 25.28 | 25.18 | 15,820 |
| December 15, 2025 | 25.19 | 25.22 | 25.22 | 25.24 | 25.13 | 20,314 |
| December 12, 2025 | 25.18 | 25.15 | 25.15 | 25.23 | 25.15 | 8,620 |
| December 11, 2025 | 25.19 | 25.17 | 25.17 | 25.2 | 25.12 | 30,215 |
| December 10, 2025 | 25.17 | 25.2 | 25.2 | 25.24 | 25.17 | 6,544 |
| December 09, 2025 | 25.17 | 25.2 | 25.2 | 25.22 | 25.17 | 9,251 |
| December 08, 2025 | 25.12 | 25.17 | 25.17 | 25.22 | 25.12 | 9,554 |
| December 05, 2025 | 25.12 | 25.14 | 25.14 | 25.21 | 25.12 | 14,847 |
| December 04, 2025 | 25.2 | 25.14 | 25.14 | 25.2 | 25.14 | 7,935 |
| December 03, 2025 | 25.24 | 25.15 | 25.15 | 25.24 | 25.11 | 13,095 |
| December 02, 2025 | 25.21 | 25.16 | 25.16 | 25.21 | 25.12 | 5,091 |
| December 01, 2025 | 25.11 | 25.16 | 25.16 | 25.17 | 25.08 | 17,316 |
| November 28, 2025 | 25.13 | 25.1 | 25.1 | 25.16 | 25.1 | 33,760 |
| November 26, 2025 | 25.14 | 25.12 | 25.12 | 25.17 | 25.1 | 40,496 |
| November 25, 2025 | 25.17 | 25.1 | 25.1 | 25.17 | 25.08 | 12,065 |
| November 24, 2025 | 25.18 | 25.12 | 25.12 | 25.18 | 25.11 | 9,638 |
| November 21, 2025 | 25.09 | 25.13 | 25.13 | 25.15 | 25.07 | 7,034 |
| November 20, 2025 | 25.12 | 25.07 | 25.07 | 25.14 | 25.04 | 25,726 |
| November 19, 2025 | 25.24 | 25.16 | 25.16 | 25.24 | 25.11 | 6,534 |
| November 18, 2025 | 25.19 | 25.16 | 25.16 | 25.19 | 25.07 | 13,273 |
| November 17, 2025 | 25.18 | 25.12 | 25.12 | 25.19 | 25.09 | 21,300 |
| November 14, 2025 | 25.21 | 25.12 | 25.12 | 25.21 | 25.12 | 19,337 |
| November 13, 2025 | 25.2 | 25.17 | 25.17 | 25.23 | 25.16 | 23,896 |
| November 12, 2025 | 25.13 | 25.22 | 25.22 | 25.23 | 25.12 | 18,479 |
| November 11, 2025 | 25.13 | 25.14 | 25.14 | 25.18 | 25.11 | 17,814 |
| November 10, 2025 | 25.11 | 25.15 | 25.15 | 25.2 | 25.11 | 13,172 |
| November 07, 2025 | 25.12 | 25.11 | 25.11 | 25.14 | 25.07 | 27,961 |
| November 06, 2025 | 25.11 | 25.12 | 25.12 | 25.15 | 25.11 | 7,425 |
| November 05, 2025 | 25.09 | 25.15 | 25.15 | 25.17 | 25.03 | 25,179 |
| November 04, 2025 | 25.09 | 25.08 | 25.08 | 25.12 | 25.03 | 23,774 |
| November 03, 2025 | 25.09 | 25.09 | 25.09 | 25.12 | 25.05 | 34,676 |
| October 31, 2025 | 25.1 | 25.04 | 25.04 | 25.13 | 25.01 | 81,314 |
| October 30, 2025 | 25.61 | 25.65 | 25 | 25.68 | 25.61 | 17,038 |
| October 29, 2025 | 25.64 | 25.65 | 25 | 25.65 | 25.62 | 5,657 |
| October 28, 2025 | 25.64 | 25.64 | 24.99 | 25.67 | 25.61 | 24,338 |
| October 27, 2025 | 25.58 | 25.64 | 24.99 | 25.64 | 25.56 | 49,333 |
| October 24, 2025 | 25.58 | 25.57 | 24.93 | 25.6 | 25.57 | 17,065 |
| October 23, 2025 | 25.58 | 25.58 | 24.94 | 25.6 | 25.58 | 15,292 |
| October 22, 2025 | 25.55 | 25.57 | 24.93 | 25.59 | 25.54 | 19,377 |
| October 21, 2025 | 25.53 | 25.57 | 24.93 | 25.58 | 25.53 | 32,844 |
| October 20, 2025 | 25.51 | 25.55 | 24.91 | 25.56 | 25.51 | 15,401 |
| October 17, 2025 | 25.48 | 25.49 | 25.49 | 25.55 | 25.48 | 19,534 |
| October 16, 2025 | 25.47 | 25.52 | 25.52 | 25.55 | 25.47 | 18,008 |
| October 15, 2025 | 25.45 | 25.47 | 25.47 | 25.5 | 25.45 | 29,685 |
| October 14, 2025 | 25.42 | 25.43 | 25.43 | 25.56 | 25.42 | 13,929 |
| October 13, 2025 | 25.54 | 25.42 | 25.42 | 25.54 | 25.42 | 15,953 |
| October 10, 2025 | 25.43 | 25.44 | 25.44 | 25.54 | 25.41 | 13,849 |
| October 09, 2025 | 25.44 | 25.47 | 25.47 | 25.48 | 25.42 | 9,778 |
| October 08, 2025 | 25.51 | 25.41 | 25.41 | 25.56 | 25.41 | 44,712 |
| October 07, 2025 | 25.54 | 25.52 | 25.52 | 25.57 | 25.52 | 11,069 |
| October 06, 2025 | 25.52 | 25.54 | 25.54 | 25.54 | 25.5 | 17,204 |
| October 03, 2025 | 25.47 | 25.51 | 25.51 | 25.51 | 25.46 | 8,863 |
| October 02, 2025 | 25.49 | 25.47 | 25.47 | 25.5 | 25.45 | 14,372 |
| October 01, 2025 | 25.45 | 25.44 | 25.44 | 25.48 | 25.42 | 11,412 |