25.32
-0.01(-0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 25.28 | 25.33 | 25.33 | 25.33 | 25.28 | 4,319 |
| December 02, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.27 | 56,510 |
| December 01, 2025 | 25.41 | 25.35 | 25.35 | 25.41 | 25.35 | 3,367 |
| November 28, 2025 | 25.3 | 25.38 | 25.38 | 25.42 | 25.3 | 1,666 |
| November 26, 2025 | 25.41 | 25.37 | 25.37 | 25.41 | 25.31 | 4,115 |
| November 25, 2025 | 25.26 | 25.38 | 25.38 | 25.39 | 25.26 | 2,220 |
| November 24, 2025 | 25.34 | 25.3 | 25.3 | 25.38 | 25.26 | 5,486 |
| November 21, 2025 | 25.28 | 25.34 | 25.34 | 25.35 | 25.28 | 2,130 |
| November 20, 2025 | 25.25 | 25.33 | 25.33 | 25.33 | 25.25 | 130,008 |
| November 19, 2025 | 25.4 | 25.28 | 25.28 | 25.4 | 25.25 | 90,604 |
| November 18, 2025 | 25.38 | 25.4 | 25.4 | 25.4 | 25.32 | 2,965 |
| November 17, 2025 | 25.45 | 25.31 | 25.31 | 25.45 | 25.25 | 3,297 |
| November 14, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 835 |
| November 13, 2025 | 25.26 | 25.39 | 25.39 | 25.5 | 25.26 | 10,885 |
| November 12, 2025 | 25.26 | 25.26 | 25.26 | 25.3 | 25.25 | 3,608 |
| November 11, 2025 | 25.38 | 25.3 | 25.3 | 25.38 | 25.25 | 804 |
| November 10, 2025 | 25.23 | 25.31 | 25.31 | 25.31 | 25.23 | 555 |
| November 07, 2025 | 25.33 | 25.22 | 25.22 | 25.33 | 25.22 | 13,301 |
| November 06, 2025 | 25.29 | 25.24 | 25.24 | 25.29 | 25.24 | 2,078 |
| November 05, 2025 | 25.25 | 25.3 | 25.3 | 25.3 | 25.25 | 703 |
| November 04, 2025 | 25.27 | 25.25 | 25.25 | 25.28 | 25.25 | 2,632 |
| November 03, 2025 | 25.33 | 25.32 | 25.32 | 25.36 | 25.22 | 3,807 |
| October 31, 2025 | 25.28 | 25.29 | 25.29 | 25.29 | 25.25 | 2,247 |
| October 30, 2025 | 25.27 | 25.2 | 25.2 | 25.28 | 25.2 | 1,380 |
| October 29, 2025 | 25.22 | 25.18 | 25.18 | 25.25 | 25.18 | 853 |
| October 28, 2025 | 25.23 | 25.19 | 25.19 | 25.23 | 25.19 | 1,437 |
| October 27, 2025 | 25.16 | 25.18 | 25.18 | 25.29 | 25.16 | 2,281 |
| October 24, 2025 | 25.28 | 25.15 | 25.15 | 25.28 | 25.15 | 1,246 |
| October 23, 2025 | 25.32 | 25.3 | 25.3 | 25.32 | 25.3 | 782 |
| October 22, 2025 | 25.25 | 25.23 | 25.23 | 25.25 | 25.23 | 1,658 |
| October 21, 2025 | 25.28 | 25.27 | 25.27 | 25.28 | 25.27 | 421 |
| October 20, 2025 | 25.2 | 25.29 | 25.29 | 25.29 | 25.2 | 2,349 |
| October 17, 2025 | 25.23 | 25.27 | 25.27 | 25.34 | 25.21 | 7,682 |
| October 16, 2025 | 25.25 | 25.21 | 25.21 | 25.25 | 25.21 | 1,374 |
| October 15, 2025 | 25.2 | 25.28 | 25.28 | 25.28 | 25.2 | 4,998 |
| October 14, 2025 | 25.18 | 25.2 | 25.2 | 25.23 | 25.17 | 1,202 |
| October 13, 2025 | 25.21 | 25.27 | 25.27 | 25.28 | 25.21 | 1,807 |
| October 10, 2025 | 25.28 | 25.2 | 25.2 | 25.28 | 25.2 | 2,226 |
| October 09, 2025 | 25.22 | 25.25 | 25.25 | 25.25 | 25.22 | 1,902 |
| October 08, 2025 | 25.25 | 25.23 | 25.23 | 25.25 | 25.23 | 3,578 |
| October 07, 2025 | 25.14 | 25.23 | 25.23 | 25.24 | 25.14 | 4,194 |
| October 06, 2025 | 25.16 | 25.18 | 25.18 | 25.22 | 25.12 | 6,340 |
| October 03, 2025 | 25.16 | 25.22 | 25.22 | 25.25 | 25.16 | 2,751 |
| October 02, 2025 | 25.16 | 25.16 | 25.16 | 25.19 | 25.16 | 4,683 |
| October 01, 2025 | 25.16 | 25.11 | 25.11 | 25.16 | 25.11 | 4,279 |
| September 30, 2025 | 25.15 | 25.16 | 25.16 | 25.16 | 25.15 | 1,135 |
| September 29, 2025 | 25.1 | 25.15 | 25.15 | 25.15 | 25.1 | 28 |
| September 26, 2025 | 25.1 | 25.15 | 25.15 | 25.15 | 25.1 | 2,728 |
| September 25, 2025 | 25.15 | 25.1 | 25.1 | 25.15 | 25.1 | 5,128 |
| September 24, 2025 | 25.12 | 25.15 | 25.15 | 25.15 | 25.09 | 2,882 |
| September 23, 2025 | 25.15 | 25.07 | 25.07 | 25.15 | 25.07 | 1,155 |
| September 22, 2025 | 25.1 | 25.08 | 25.08 | 25.1 | 25.06 | 1,304 |
| September 19, 2025 | 25.07 | 25.1 | 25.1 | 25.15 | 25.04 | 13,895 |
| September 18, 2025 | 25.09 | 25.06 | 25.06 | 25.13 | 25.06 | 9,323 |
| September 17, 2025 | 25.07 | 25.09 | 25.09 | 25.13 | 25.06 | 21,809 |
| September 16, 2025 | 25.08 | 25.06 | 25.06 | 25.1 | 25.06 | 7,516 |
| September 15, 2025 | 25.12 | 25.09 | 25.09 | 25.12 | 25.05 | 12,978 |
| September 12, 2025 | 25.42 | 25.43 | 25.03 | 25.44 | 25.41 | 4,282 |
| September 11, 2025 | 25.42 | 25.44 | 25.04 | 25.44 | 25.42 | 462 |
| September 10, 2025 | 25.42 | 25.39 | 24.99 | 25.43 | 25.39 | 1,851 |