24.80
+0.68(+2.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 24.44 | 24.8 | 24.8 | 24.91 | 24.05 | 512,809 |
| December 03, 2025 | 25.3 | 24.12 | 24.12 | 25.48 | 24.01 | 577,600 |
| December 02, 2025 | 25.9 | 25.58 | 25.58 | 26.05 | 24.85 | 373,900 |
| December 01, 2025 | 25.99 | 25.9 | 25.9 | 26.48 | 25.77 | 347,721 |
| November 28, 2025 | 25.45 | 26.14 | 26.14 | 26.31 | 25.39 | 177,315 |
| November 26, 2025 | 25.84 | 25.71 | 25.71 | 25.84 | 25.2 | 343,148 |
| November 25, 2025 | 25.73 | 25.61 | 25.61 | 25.8 | 25.1 | 298,201 |
| November 24, 2025 | 25.42 | 25.79 | 25.79 | 26.26 | 25.02 | 561,679 |
| November 21, 2025 | 25.41 | 25.08 | 25.08 | 25.72 | 24.5 | 1.97M |
| November 20, 2025 | 27.38 | 25.2 | 25.2 | 27.76 | 25.19 | 1.13M |
| November 19, 2025 | 28.48 | 26.9 | 26.9 | 28.58 | 26.3 | 727,706 |
| November 18, 2025 | 29.35 | 28.65 | 28.65 | 29.87 | 28.11 | 884,450 |
| November 17, 2025 | 27.21 | 30.58 | 30.58 | 31.88 | 26.9 | 2.72M |
| November 14, 2025 | 25.72 | 27.04 | 27.04 | 27.88 | 25.27 | 726,500 |
| November 13, 2025 | 27.94 | 26.32 | 26.32 | 28.25 | 26.12 | 718,352 |
| November 12, 2025 | 27.9 | 27.31 | 27.31 | 28.19 | 26.9 | 554,000 |
| November 11, 2025 | 29.66 | 28.02 | 28.02 | 29.7 | 27.8 | 568,923 |
| November 10, 2025 | 28.88 | 29.66 | 29.66 | 29.98 | 28.47 | 960,507 |
| November 07, 2025 | 28.09 | 28.2 | 28.2 | 28.3 | 26.68 | 653,320 |
| November 06, 2025 | 28.47 | 28.58 | 28.58 | 29.71 | 28.3 | 1.19M |
| November 05, 2025 | 25.28 | 28.74 | 28.74 | 28.99 | 25.24 | 1.9M |
| November 04, 2025 | 24.71 | 24.77 | 24.77 | 25.38 | 24.34 | 586,400 |
| November 03, 2025 | 25.49 | 25.58 | 25.58 | 26.08 | 24.93 | 905,234 |
| October 31, 2025 | 23.38 | 25.11 | 25.11 | 25.48 | 23.31 | 1M |
| October 30, 2025 | 23.98 | 23.36 | 23.36 | 23.98 | 22.88 | 764,263 |
| October 29, 2025 | 23.36 | 24.16 | 24.16 | 24.71 | 23.35 | 1.32M |
| October 28, 2025 | 22.59 | 22.52 | 22.52 | 22.93 | 22.32 | 380,152 |
| October 27, 2025 | 22.1 | 22.66 | 22.66 | 22.7 | 21.82 | 617,436 |
| October 24, 2025 | 21.51 | 21.54 | 21.54 | 21.68 | 21.28 | 388,088 |
| October 23, 2025 | 21.65 | 21.05 | 21.05 | 21.74 | 21.02 | 529,259 |
| October 22, 2025 | 22.53 | 21.47 | 21.47 | 22.68 | 20.97 | 948,948 |
| October 21, 2025 | 23.22 | 22.7 | 22.7 | 23.27 | 22.59 | 240,900 |
| October 20, 2025 | 23.44 | 23.29 | 23.28 | 23.7 | 22.89 | 352,416 |
| October 17, 2025 | 23.45 | 23.11 | 23.11 | 23.5 | 22.98 | 422,000 |
| October 16, 2025 | 24.12 | 23.96 | 23.96 | 24.44 | 23.63 | 436,455 |
| October 15, 2025 | 23.86 | 23.78 | 23.78 | 24.73 | 23.44 | 593,133 |
| October 14, 2025 | 22.76 | 23.65 | 23.65 | 24.08 | 22.43 | 654,950 |
| October 13, 2025 | 22.68 | 23.42 | 23.42 | 23.62 | 22.51 | 603,500 |
| October 10, 2025 | 24.29 | 22.03 | 22.03 | 24.29 | 21.61 | 1.35M |
| October 09, 2025 | 24.16 | 24.57 | 24.57 | 25.32 | 24 | 821,500 |
| October 08, 2025 | 24.2 | 24.15 | 24.15 | 24.6 | 23.76 | 527,026 |
| October 07, 2025 | 24.65 | 24.07 | 24.07 | 24.8 | 23.92 | 366,062 |
| October 06, 2025 | 24.76 | 24.55 | 24.55 | 25.2 | 24.4 | 403,947 |
| October 03, 2025 | 25.5 | 24.74 | 24.74 | 25.5 | 24.4 | 438,832 |
| October 02, 2025 | 25.51 | 25.26 | 25.26 | 25.93 | 25.01 | 576,658 |
| October 01, 2025 | 23.85 | 25.25 | 25.25 | 25.54 | 23.85 | 674,723 |
| September 30, 2025 | 24.12 | 24.03 | 24.03 | 24.13 | 23.22 | 603,900 |
| September 29, 2025 | 24.44 | 23.95 | 23.95 | 24.58 | 23.85 | 571,750 |
| September 26, 2025 | 25.24 | 24.1 | 24.1 | 25.24 | 24.07 | 570,109 |
| September 25, 2025 | 25.26 | 25.39 | 25.39 | 25.84 | 24.89 | 450,400 |
| September 24, 2025 | 24.59 | 25.51 | 25.51 | 26.12 | 24.59 | 703,002 |
| September 23, 2025 | 25.39 | 24.12 | 24.12 | 25.5 | 24.07 | 503,042 |
| September 22, 2025 | 25.09 | 25.25 | 25.25 | 25.42 | 24.77 | 583,727 |
| September 19, 2025 | 24.55 | 24.92 | 24.92 | 25.2 | 24.48 | 864,242 |
| September 18, 2025 | 25 | 24.09 | 24.09 | 25.16 | 24.05 | 619,118 |
| September 17, 2025 | 26 | 25.34 | 25.34 | 26.06 | 24.9 | 613,088 |
| September 16, 2025 | 26.75 | 26.06 | 26.06 | 26.79 | 25.86 | 501,730 |
| September 15, 2025 | 25.3 | 26.32 | 26.32 | 27.28 | 25.3 | 1.19M |
| September 12, 2025 | 24.24 | 25.09 | 25.09 | 25.33 | 24.15 | 764,600 |
| September 11, 2025 | 24.4 | 23.6 | 23.6 | 24.75 | 23.6 | 405,217 |