25.59
+0.39(+1.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 25.82 | 25.59 | 25.59 | 25.94 | 25.22 | 644,433 |
| October 22, 2025 | 24.22 | 25.2 | 25.2 | 25.48 | 24.18 | 1.37M |
| October 21, 2025 | 26.06 | 25.88 | 25.88 | 26.57 | 25.02 | 1.19M |
| October 20, 2025 | 28.9 | 29.12 | 29.12 | 29.31 | 28.53 | 623,743 |
| October 17, 2025 | 30.84 | 28.52 | 28.52 | 31.07 | 27.57 | 1.29M |
| October 16, 2025 | 30.93 | 31.68 | 31.68 | 31.91 | 30.55 | 708,299 |
| October 15, 2025 | 29.32 | 30.14 | 30.14 | 30.56 | 29.18 | 633,130 |
| October 14, 2025 | 28.61 | 28.96 | 28.96 | 29.6 | 28.51 | 484,524 |
| October 13, 2025 | 30.25 | 29.55 | 29.55 | 30.55 | 29.17 | 847,100 |
| October 10, 2025 | 28.52 | 28.76 | 28.76 | 29.21 | 28.23 | 698,048 |
| October 09, 2025 | 30.37 | 28 | 28 | 30.43 | 27.52 | 807,542 |
| October 08, 2025 | 29.73 | 29.83 | 29.83 | 30.35 | 29.18 | 826,672 |
| October 07, 2025 | 29.99 | 28.77 | 28.77 | 30 | 28.37 | 805,831 |
| October 06, 2025 | 29.3 | 29.78 | 29.78 | 30.36 | 29.18 | 680,200 |
| October 03, 2025 | 28.66 | 28.63 | 28.63 | 29.07 | 28.04 | 734,118 |
| October 02, 2025 | 28.82 | 27.81 | 27.81 | 28.87 | 26.62 | 953,887 |
| October 01, 2025 | 28.08 | 28.08 | 28.08 | 28.55 | 27.83 | 820,808 |
| September 30, 2025 | 27.05 | 27.6 | 27.6 | 28.11 | 26.81 | 610,536 |
| September 29, 2025 | 29.03 | 27.55 | 27.55 | 29.12 | 27.38 | 1.08M |
| September 26, 2025 | 27.01 | 28.41 | 28.41 | 28.43 | 27.01 | 1.14M |
| September 25, 2025 | 26.83 | 26.45 | 26.45 | 26.92 | 26.06 | 590,352 |
| September 24, 2025 | 27.77 | 26.26 | 26.26 | 27.89 | 25.96 | 931,852 |
| September 23, 2025 | 27.37 | 27.56 | 27.56 | 28.5 | 27.27 | 1.09M |
| September 22, 2025 | 26.77 | 26.53 | 26.53 | 26.98 | 26.24 | 858,100 |
| September 19, 2025 | 24.56 | 25.59 | 25.59 | 26.11 | 24.56 | 1.2M |
| September 18, 2025 | 23.61 | 24.4 | 24.4 | 24.48 | 23.45 | 1.1M |
| September 17, 2025 | 22.7 | 23.97 | 23.97 | 24.49 | 22.49 | 1.22M |
| September 16, 2025 | 23.07 | 23.37 | 23.37 | 23.66 | 22.94 | 1.02M |
| September 15, 2025 | 21.84 | 23.3 | 23.3 | 23.38 | 21.84 | 1.25M |
| September 12, 2025 | 22.46 | 22.42 | 22.42 | 22.69 | 22.21 | 1.05M |
| September 11, 2025 | 22.17 | 22.85 | 22.85 | 23 | 22.05 | 945,739 |
| September 10, 2025 | 22 | 22.9 | 22.9 | 22.95 | 21.99 | 894,651 |
| September 09, 2025 | 21.55 | 21.65 | 21.65 | 21.87 | 21.31 | 480,913 |
| September 08, 2025 | 21.53 | 21.51 | 21.51 | 21.66 | 21.17 | 580,000 |
| September 05, 2025 | 21.1 | 21.22 | 21.22 | 21.47 | 20.57 | 643,682 |
| September 04, 2025 | 20.69 | 20.64 | 20.64 | 21.09 | 20.52 | 579,719 |
| September 03, 2025 | 20.62 | 20.91 | 20.91 | 21.08 | 20.51 | 1.3M |
| September 02, 2025 | 18.98 | 19.77 | 19.77 | 19.95 | 18.87 | 1.38M |
| August 29, 2025 | 18.15 | 18.48 | 18.48 | 18.55 | 18.15 | 623,238 |
| August 28, 2025 | 18.04 | 17.86 | 17.86 | 18.04 | 17.6 | 649,362 |
| August 27, 2025 | 17.97 | 18.07 | 18.07 | 18.15 | 17.74 | 660,934 |
| August 26, 2025 | 18.07 | 18.58 | 18.58 | 18.65 | 18.07 | 820,250 |
| August 25, 2025 | 17.29 | 17.79 | 17.79 | 17.98 | 17.25 | 1.18M |
| August 22, 2025 | 16.78 | 17.2 | 17.2 | 17.25 | 16.57 | 503,431 |
| August 21, 2025 | 16.18 | 16.74 | 16.74 | 17.36 | 16.1 | 987,420 |
| August 20, 2025 | 14.81 | 15.43 | 15.43 | 15.46 | 14.65 | 588,134 |
| August 19, 2025 | 14.99 | 14.56 | 14.56 | 15 | 14.52 | 321,002 |
| August 18, 2025 | 15.25 | 14.92 | 14.92 | 15.25 | 14.77 | 222,500 |
| August 15, 2025 | 14.79 | 14.96 | 14.96 | 15.07 | 14.66 | 178,500 |
| August 14, 2025 | 14.88 | 14.89 | 14.89 | 15.14 | 14.78 | 186,700 |
| August 13, 2025 | 15.32 | 15.02 | 15.02 | 15.39 | 14.94 | 317,888 |
| August 12, 2025 | 15.13 | 15.3 | 15.3 | 15.37 | 14.9 | 236,260 |
| August 11, 2025 | 14.9 | 15.16 | 15.16 | 15.25 | 14.74 | 199,700 |
| August 08, 2025 | 15.54 | 15.29 | 15.29 | 15.62 | 15.17 | 355,604 |
| August 07, 2025 | 16.22 | 15.84 | 15.84 | 16.25 | 15.79 | 350,435 |
| August 06, 2025 | 15.71 | 16.04 | 16.04 | 16.17 | 15.69 | 473,200 |
| August 05, 2025 | 14.93 | 15.71 | 15.71 | 15.86 | 14.79 | 504,262 |
| August 04, 2025 | 14.46 | 15.03 | 15.03 | 15.08 | 14.45 | 419,348 |
| August 01, 2025 | 14.01 | 13.87 | 13.87 | 14.03 | 13.61 | 327,618 |
| July 31, 2025 | 13.3 | 13.34 | 13.34 | 13.4 | 13.25 | 218,018 |