25.45
+0.11(+0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 25.08 | 25.34 | 25.34 | 25.5 | 24.72 | 241,808 |
| December 22, 2025 | 25.13 | 24.98 | 24.98 | 25.25 | 24.8 | 337,300 |
| December 19, 2025 | 25.27 | 25.01 | 25.01 | 25.33 | 24.64 | 655,041 |
| December 18, 2025 | 25.37 | 25.17 | 25.17 | 25.8 | 24.83 | 338,832 |
| December 17, 2025 | 25.71 | 25.24 | 25.24 | 25.89 | 24.93 | 410,313 |
| December 16, 2025 | 26.11 | 25.67 | 25.67 | 26.4 | 25.48 | 321,300 |
| December 15, 2025 | 25.52 | 25.92 | 25.92 | 26.14 | 24.54 | 530,786 |
| December 12, 2025 | 25.62 | 25.47 | 25.47 | 26.07 | 25.19 | 406,221 |
| December 11, 2025 | 26.25 | 25.5 | 25.5 | 26.7 | 25.37 | 878,900 |
| December 10, 2025 | 25.35 | 26 | 26 | 26.33 | 25.35 | 508,200 |
| December 09, 2025 | 25.46 | 25.64 | 25.64 | 25.96 | 25.31 | 375,038 |
| December 08, 2025 | 25.82 | 25.53 | 25.53 | 26.26 | 25.49 | 564,500 |
| December 05, 2025 | 25.68 | 25.9 | 25.9 | 26.27 | 25.49 | 604,120 |
| December 04, 2025 | 25.24 | 25.56 | 25.56 | 25.62 | 24.95 | 469,569 |
| December 03, 2025 | 25.14 | 25.2 | 25.2 | 25.89 | 25 | 565,159 |
| December 02, 2025 | 24.3 | 25.01 | 25.01 | 25.25 | 23.81 | 660,000 |
| December 01, 2025 | 22.72 | 24.19 | 24.19 | 24.5 | 22.5 | 715,800 |
| November 28, 2025 | 23 | 22.97 | 22.97 | 23.1 | 22.44 | 285,000 |
| November 26, 2025 | 22.76 | 22.66 | 22.66 | 23 | 21.96 | 577,432 |
| November 25, 2025 | 21.28 | 21.92 | 21.92 | 22.05 | 20.41 | 503,847 |
| November 24, 2025 | 20.42 | 21.01 | 21.01 | 21.2 | 19.76 | 830,345 |
| November 21, 2025 | 19.8 | 20.38 | 20.38 | 20.8 | 19.52 | 710,000 |
| November 20, 2025 | 20.32 | 19.74 | 19.74 | 20.66 | 19.65 | 611,549 |
| November 19, 2025 | 21.08 | 20.13 | 20.13 | 21.11 | 20.1 | 566,826 |
| November 18, 2025 | 20.86 | 21.05 | 21.05 | 21.37 | 20.44 | 454,400 |
| November 17, 2025 | 21.34 | 21.01 | 21.01 | 21.48 | 20.8 | 500,447 |
| November 14, 2025 | 20.71 | 21.18 | 21.18 | 21.56 | 20.71 | 699,200 |
| November 13, 2025 | 22.34 | 21.23 | 21.23 | 22.55 | 21.14 | 917,700 |
| November 12, 2025 | 21.69 | 22.37 | 22.37 | 23.2 | 21.69 | 783,400 |
| November 11, 2025 | 21.37 | 21.71 | 21.71 | 21.94 | 21 | 558,800 |
| November 10, 2025 | 21.72 | 21.56 | 21.56 | 22.99 | 21.17 | 1.1M |
| November 07, 2025 | 20.67 | 20.91 | 20.91 | 21.43 | 19.87 | 1.22M |
| November 06, 2025 | 21.94 | 20.9 | 20.9 | 22.88 | 20.73 | 1.43M |
| November 05, 2025 | 18.2 | 17.69 | 17.69 | 18.26 | 17.41 | 844,043 |
| November 04, 2025 | 17.8 | 18.14 | 18.14 | 18.24 | 17.55 | 746,946 |
| November 03, 2025 | 18.71 | 18.01 | 18.01 | 18.71 | 17.82 | 669,100 |
| October 31, 2025 | 18.99 | 18.81 | 18.81 | 18.99 | 18.23 | 517,414 |
| October 30, 2025 | 19.39 | 18.67 | 18.67 | 19.65 | 18.35 | 695,300 |
| October 29, 2025 | 19.76 | 19.24 | 19.24 | 20 | 19.16 | 513,035 |
| October 28, 2025 | 19.89 | 19.76 | 19.76 | 20.54 | 19.56 | 614,651 |
| October 27, 2025 | 19.7 | 19.78 | 19.78 | 20.19 | 19.4 | 569,800 |
| October 24, 2025 | 18.99 | 19.66 | 19.66 | 19.9 | 18.8 | 487,720 |
| October 23, 2025 | 19 | 18.96 | 18.96 | 19.41 | 18.63 | 1.08M |
| October 22, 2025 | 20.64 | 19.02 | 19.02 | 20.64 | 18.8 | 825,400 |
| October 21, 2025 | 19.38 | 20.48 | 20.48 | 20.84 | 18.94 | 991,700 |
| October 20, 2025 | 20.29 | 19.19 | 19.19 | 20.54 | 15.75 | 3.87M |
| October 17, 2025 | 20.46 | 20.14 | 20.14 | 20.91 | 19.99 | 1.1M |
| October 16, 2025 | 20.2 | 20.82 | 20.82 | 21.41 | 20.05 | 1.12M |
| October 15, 2025 | 21.19 | 19.99 | 19.99 | 21.64 | 19.88 | 1.19M |
| October 14, 2025 | 21.37 | 21.19 | 21.19 | 21.73 | 21.01 | 747,500 |
| October 13, 2025 | 23.09 | 21.72 | 21.72 | 23.15 | 21.69 | 847,851 |
| October 10, 2025 | 23.53 | 22.59 | 22.59 | 23.87 | 22.55 | 850,468 |
| October 09, 2025 | 24.4 | 23.53 | 23.53 | 24.4 | 23.33 | 849,239 |
| October 08, 2025 | 23.62 | 24.38 | 24.38 | 25.53 | 23.21 | 944,011 |
| October 07, 2025 | 24.04 | 23.69 | 23.69 | 24.23 | 23.63 | 866,830 |
| October 06, 2025 | 23.59 | 23.75 | 23.75 | 25 | 23.16 | 659,644 |
| October 03, 2025 | 24.04 | 23.43 | 23.43 | 24.9 | 23.39 | 1.22M |
| October 02, 2025 | 25.04 | 23.9 | 23.9 | 25.35 | 23.85 | 805,833 |
| October 01, 2025 | 25.18 | 24.95 | 24.95 | 25.56 | 24.54 | 1.13M |
| September 30, 2025 | 25.92 | 25.64 | 25.64 | 26.34 | 25.5 | 706,200 |