25.29
+0.0155(+0.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 25.28 | 25.29 | 25.29 | 25.29 | 25.28 | 9,263 |
| December 03, 2025 | 25.27 | 25.27 | 25.27 | 25.28 | 25.27 | 9,094 |
| December 02, 2025 | 25.27 | 25.27 | 25.27 | 25.28 | 25.27 | 17,200 |
| December 01, 2025 | 25.26 | 25.27 | 25.27 | 25.27 | 25.26 | 22,052 |
| November 28, 2025 | 25.25 | 25.25 | 25.25 | 25.26 | 25.25 | 30,025 |
| November 26, 2025 | 25.24 | 25.24 | 25.24 | 25.25 | 25.24 | 28,942 |
| November 25, 2025 | 25.25 | 25.23 | 25.23 | 25.25 | 25.23 | 122,680 |
| November 24, 2025 | 25.24 | 25.22 | 25.22 | 25.24 | 25.22 | 24,186 |
| November 21, 2025 | 25.21 | 25.21 | 25.21 | 25.23 | 25.19 | 76,264 |
| November 20, 2025 | 25.15 | 25.2 | 25.2 | 25.21 | 24.99 | 916,175 |
| November 19, 2025 | 24.73 | 24.71 | 24.71 | 24.93 | 24.69 | 2.12M |
| November 18, 2025 | 24.23 | 24.16 | 24.16 | 24.24 | 24.16 | 5,652 |
| November 17, 2025 | 24.16 | 24.09 | 24.09 | 24.25 | 24.06 | 136,315 |
| November 14, 2025 | 24.22 | 24.21 | 24.21 | 24.22 | 24.15 | 8,247 |
| November 13, 2025 | 24.02 | 24.1 | 24.1 | 24.18 | 24.01 | 63,626 |
| November 12, 2025 | 24.2 | 24.15 | 24.15 | 24.22 | 24.15 | 66,151 |
| November 11, 2025 | 24.25 | 24.26 | 24.26 | 24.28 | 24.22 | 11,922 |
| November 10, 2025 | 24.25 | 24.23 | 24.23 | 24.26 | 24.11 | 5,218 |
| November 07, 2025 | 24.14 | 24.21 | 24.21 | 24.21 | 23.97 | 5,269 |
| November 06, 2025 | 24.16 | 24.17 | 24.17 | 24.21 | 24.16 | 6,642 |
| November 05, 2025 | 24 | 24.22 | 24.22 | 24.22 | 23.93 | 13,998 |
| November 04, 2025 | 23.89 | 23.96 | 23.96 | 24.09 | 23.89 | 8,447 |
| November 03, 2025 | 23.92 | 23.99 | 23.99 | 24.02 | 23.92 | 9,995 |
| October 31, 2025 | 24.05 | 23.91 | 23.91 | 24.16 | 23.88 | 36,332 |
| October 30, 2025 | 24.12 | 24.16 | 24.16 | 24.2 | 24 | 6,830 |
| October 29, 2025 | 23.88 | 24.19 | 24.19 | 24.25 | 23.88 | 192,508 |
| October 28, 2025 | 23.94 | 23.81 | 23.81 | 23.94 | 23.71 | 282,995 |
| October 27, 2025 | 23.87 | 23.82 | 23.82 | 23.87 | 23.78 | 422,210 |
| October 24, 2025 | 23.89 | 23.72 | 23.72 | 23.97 | 23.65 | 37,750 |
| October 23, 2025 | 23.66 | 23.79 | 23.79 | 23.81 | 23.66 | 19,273 |
| October 22, 2025 | 23.76 | 23.72 | 23.72 | 23.98 | 23.66 | 6,315 |
| October 21, 2025 | 23.8 | 23.76 | 23.76 | 23.85 | 23.74 | 15,612 |
| October 20, 2025 | 23.8 | 23.73 | 23.73 | 23.92 | 23.73 | 15,517 |
| October 17, 2025 | 23.73 | 23.76 | 23.76 | 23.85 | 23.65 | 20,892 |
| October 16, 2025 | 23.83 | 23.44 | 23.44 | 23.89 | 23.22 | 58,460 |
| October 15, 2025 | 23.77 | 23.8 | 23.8 | 23.83 | 23.59 | 25,028 |
| October 14, 2025 | 23.54 | 23.59 | 23.59 | 23.67 | 23.51 | 13,788 |
| October 13, 2025 | 23.58 | 23.53 | 23.53 | 23.62 | 23.4 | 38,869 |
| October 10, 2025 | 23.63 | 23.58 | 23.58 | 23.69 | 23.5 | 6,028 |
| October 09, 2025 | 23.6 | 23.71 | 23.71 | 23.73 | 23.47 | 14,244 |
| October 08, 2025 | 23.57 | 23.62 | 23.62 | 23.7 | 23.55 | 10,676 |
| October 07, 2025 | 23.8 | 23.61 | 23.61 | 23.81 | 23.58 | 26,606 |
| October 06, 2025 | 23.63 | 23.75 | 23.75 | 23.87 | 23.62 | 9,232 |
| October 03, 2025 | 23.75 | 23.75 | 23.75 | 23.87 | 23.71 | 19,037 |
| October 02, 2025 | 23.76 | 23.69 | 23.69 | 23.85 | 23.69 | 15,528 |
| October 01, 2025 | 23.61 | 23.86 | 23.86 | 23.86 | 23.6 | 13,073 |
| September 30, 2025 | 23.74 | 23.65 | 23.65 | 23.92 | 23.56 | 45,354 |
| September 29, 2025 | 23.85 | 23.84 | 23.84 | 23.86 | 23.66 | 21,582 |
| September 26, 2025 | 23.7 | 23.84 | 23.84 | 23.94 | 23.7 | 42,115 |
| September 25, 2025 | 23.84 | 23.82 | 23.82 | 23.94 | 23.74 | 33,869 |
| September 24, 2025 | 23.82 | 23.91 | 23.91 | 24.31 | 23.82 | 13,907 |
| September 23, 2025 | 23.81 | 23.88 | 23.88 | 24.04 | 23.81 | 20,682 |
| September 22, 2025 | 23.8 | 23.88 | 23.88 | 23.93 | 23.8 | 10,708 |
| September 19, 2025 | 23.9 | 23.85 | 23.85 | 23.9 | 23.8 | 9,159 |
| September 18, 2025 | 23.83 | 23.87 | 23.87 | 23.98 | 23.83 | 17,983 |
| September 17, 2025 | 23.95 | 23.98 | 23.98 | 23.99 | 23.86 | 8,474 |
| September 16, 2025 | 24.03 | 23.9 | 23.9 | 24.06 | 23.9 | 23,259 |
| September 15, 2025 | 23.82 | 24.15 | 24.15 | 24.15 | 23.82 | 17,304 |
| September 12, 2025 | 23.97 | 23.88 | 23.88 | 24 | 23.79 | 19,293 |
| September 11, 2025 | 24.24 | 24.21 | 23.87 | 24.26 | 24.12 | 14,890 |