25.24
+0.005(+0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 25.21 | 25.23 | 25.23 | 25.24 | 25.21 | 100,400 |
| November 06, 2025 | 25.22 | 25.23 | 25.23 | 25.23 | 25.2 | 118,100 |
| November 05, 2025 | 25.21 | 25.18 | 25.18 | 25.21 | 25.17 | 74,100 |
| November 04, 2025 | 25.19 | 25.21 | 25.21 | 25.22 | 25.19 | 117,602 |
| November 03, 2025 | 25.19 | 25.18 | 25.18 | 25.2 | 25.18 | 202,641 |
| October 31, 2025 | 25.31 | 25.29 | 25.2 | 25.31 | 25.28 | 157,500 |
| October 30, 2025 | 25.29 | 25.29 | 25.2 | 25.31 | 25.27 | 127,414 |
| October 29, 2025 | 25.38 | 25.32 | 25.23 | 25.38 | 25.31 | 190,000 |
| October 28, 2025 | 25.37 | 25.37 | 25.28 | 25.37 | 25.35 | 63,000 |
| October 27, 2025 | 25.37 | 25.37 | 25.28 | 25.37 | 25.34 | 215,600 |
| October 24, 2025 | 25.36 | 25.37 | 25.28 | 25.38 | 25.35 | 84,500 |
| October 23, 2025 | 25.35 | 25.35 | 25.26 | 25.36 | 25.34 | 53,000 |
| October 22, 2025 | 25.35 | 25.36 | 25.26 | 25.36 | 25.33 | 81,437 |
| October 21, 2025 | 25.38 | 25.36 | 25.36 | 25.38 | 25.35 | 141,600 |
| October 20, 2025 | 25.35 | 25.35 | 25.35 | 25.36 | 25.34 | 71,700 |
| October 17, 2025 | 25.35 | 25.34 | 25.34 | 25.35 | 25.33 | 93,700 |
| October 16, 2025 | 25.32 | 25.36 | 25.36 | 25.36 | 25.31 | 166,503 |
| October 15, 2025 | 25.32 | 25.32 | 25.32 | 25.33 | 25.3 | 205,433 |
| October 14, 2025 | 25.28 | 25.31 | 25.31 | 25.32 | 25.28 | 71,800 |
| October 13, 2025 | 25.27 | 25.3 | 25.3 | 25.3 | 25.26 | 74,901 |
| October 10, 2025 | 25.26 | 25.25 | 25.25 | 25.27 | 25.24 | 405,100 |
| October 09, 2025 | 25.25 | 25.23 | 25.23 | 25.25 | 25.22 | 194,933 |
| October 08, 2025 | 25.27 | 25.25 | 25.25 | 25.28 | 25.24 | 94,000 |
| October 07, 2025 | 25.25 | 25.26 | 25.26 | 25.26 | 25.23 | 92,700 |
| October 06, 2025 | 25.24 | 25.22 | 25.22 | 25.25 | 25.22 | 113,900 |
| October 03, 2025 | 25.27 | 25.24 | 25.24 | 25.27 | 25.24 | 73,200 |
| October 02, 2025 | 25.25 | 25.27 | 25.27 | 25.27 | 25.24 | 192,641 |
| October 01, 2025 | 25.26 | 25.27 | 25.27 | 25.27 | 25.23 | 136,561 |
| September 30, 2025 | 25.3 | 25.31 | 25.31 | 25.31 | 25.29 | 111,300 |
| September 29, 2025 | 25.29 | 25.29 | 25.29 | 25.3 | 25.28 | 116,428 |
| September 26, 2025 | 25.26 | 25.27 | 25.27 | 25.28 | 25.25 | 208,203 |
| September 25, 2025 | 25.27 | 25.26 | 25.26 | 25.27 | 25.23 | 77,844 |
| September 24, 2025 | 25.31 | 25.29 | 25.29 | 25.31 | 25.28 | 53,100 |
| September 23, 2025 | 25.31 | 25.32 | 25.32 | 25.32 | 25.3 | 101,819 |
| September 22, 2025 | 25.32 | 25.31 | 25.31 | 25.32 | 25.3 | 61,632 |
| September 19, 2025 | 25.3 | 25.33 | 25.33 | 25.33 | 25.3 | 85,700 |
| September 18, 2025 | 25.31 | 25.32 | 25.32 | 25.32 | 25.29 | 123,900 |
| September 17, 2025 | 25.34 | 25.32 | 25.32 | 25.37 | 25.3 | 184,717 |
| September 16, 2025 | 25.32 | 25.33 | 25.33 | 25.35 | 25.32 | 97,102 |
| September 15, 2025 | 25.33 | 25.32 | 25.32 | 25.35 | 25.32 | 203,300 |
| September 12, 2025 | 25.31 | 25.3 | 25.3 | 25.31 | 25.28 | 64,207 |
| September 11, 2025 | 25.31 | 25.31 | 25.31 | 25.33 | 25.27 | 153,400 |
| September 10, 2025 | 25.3 | 25.28 | 25.28 | 25.31 | 25.28 | 93,000 |
| September 09, 2025 | 25.3 | 25.29 | 25.29 | 25.3 | 25.27 | 95,600 |
| September 08, 2025 | 25.32 | 25.31 | 25.31 | 25.32 | 25.29 | 62,400 |
| September 05, 2025 | 25.32 | 25.3 | 25.3 | 25.33 | 25.29 | 113,300 |
| September 04, 2025 | 25.22 | 25.26 | 25.26 | 25.26 | 25.22 | 73,800 |
| September 03, 2025 | 25.18 | 25.21 | 25.21 | 25.21 | 25.18 | 74,147 |
| September 02, 2025 | 25.16 | 25.18 | 25.18 | 25.18 | 25.14 | 80,848 |
| August 29, 2025 | 25.28 | 25.29 | 25.19 | 25.31 | 25.27 | 123,913 |
| August 28, 2025 | 25.28 | 25.27 | 25.18 | 25.29 | 25.27 | 74,700 |
| August 27, 2025 | 25.26 | 25.29 | 25.2 | 25.31 | 25.25 | 129,229 |
| August 26, 2025 | 25.24 | 25.26 | 25.17 | 25.28 | 25.24 | 83,119 |
| August 25, 2025 | 25.24 | 25.22 | 25.22 | 25.24 | 25.22 | 97,395 |
| August 22, 2025 | 25.18 | 25.25 | 25.25 | 25.26 | 25.18 | 42,421 |
| August 21, 2025 | 25.18 | 25.17 | 25.17 | 25.19 | 25.16 | 205,349 |
| August 20, 2025 | 25.2 | 25.21 | 25.21 | 25.22 | 25.19 | 115,800 |
| August 19, 2025 | 25.18 | 25.2 | 25.2 | 25.21 | 25.18 | 588,100 |
| August 18, 2025 | 25.2 | 25.18 | 25.18 | 25.2 | 25.17 | 60,000 |
| August 15, 2025 | 25.19 | 25.19 | 25.19 | 25.21 | 25.18 | 69,526 |