25.54
+1.79(+7.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 23.92 | 25.54 | 25.54 | 26.11 | 23.5 | 490,274 |
| November 06, 2025 | 25.43 | 23.75 | 23.75 | 25.43 | 22.26 | 526,850 |
| November 05, 2025 | 25.28 | 25.17 | 25.17 | 26.1 | 25.03 | 374,242 |
| November 04, 2025 | 24.96 | 25.28 | 25.28 | 25.65 | 24.86 | 378,503 |
| November 03, 2025 | 25.25 | 25.05 | 25.05 | 25.25 | 24.33 | 313,500 |
| October 31, 2025 | 24.61 | 24.73 | 24.73 | 24.83 | 24.26 | 298,289 |
| October 30, 2025 | 24.8 | 24.61 | 24.61 | 25.26 | 24.57 | 251,560 |
| October 29, 2025 | 25.89 | 25.03 | 25.03 | 26.13 | 24.81 | 185,401 |
| October 28, 2025 | 25.3 | 25.89 | 25.89 | 26.02 | 25.15 | 312,801 |
| October 27, 2025 | 25.18 | 25.26 | 25.26 | 25.37 | 24.83 | 169,400 |
| October 24, 2025 | 25.26 | 25.24 | 25.24 | 25.92 | 24.83 | 310,903 |
| October 23, 2025 | 24.88 | 24.48 | 24.48 | 25.22 | 24.37 | 331,700 |
| October 22, 2025 | 24.13 | 24.98 | 24.98 | 25.1 | 23.87 | 566,465 |
| October 21, 2025 | 24.04 | 24.03 | 24.03 | 24.15 | 23.28 | 1.11M |
| October 20, 2025 | 23.66 | 24 | 24 | 24.07 | 23.43 | 138,500 |
| October 17, 2025 | 23.84 | 23.64 | 23.64 | 24.07 | 23.61 | 136,940 |
| October 16, 2025 | 24.39 | 23.91 | 23.91 | 24.39 | 23.87 | 139,118 |
| October 15, 2025 | 24.07 | 24.24 | 24.24 | 24.45 | 23.87 | 143,253 |
| October 14, 2025 | 23.69 | 24.07 | 24.07 | 24.09 | 23.65 | 263,075 |
| October 13, 2025 | 24.46 | 23.99 | 23.99 | 24.53 | 23.9 | 165,803 |
| October 10, 2025 | 24.95 | 24.35 | 24.35 | 24.95 | 24.17 | 219,000 |
| October 09, 2025 | 25.12 | 25.04 | 25.04 | 25.38 | 24.93 | 173,736 |
| October 08, 2025 | 25.21 | 25.29 | 25.29 | 25.62 | 24.89 | 240,805 |
| October 07, 2025 | 25.46 | 25.01 | 25.01 | 25.91 | 24.95 | 162,200 |
| October 06, 2025 | 25.86 | 25.52 | 25.52 | 26.1 | 25.44 | 182,446 |
| October 03, 2025 | 25.76 | 25.86 | 25.86 | 26.42 | 25.59 | 319,226 |
| October 02, 2025 | 25.09 | 25.57 | 25.57 | 25.69 | 25.09 | 210,036 |
| October 01, 2025 | 25.22 | 25.4 | 25.4 | 25.43 | 24.69 | 181,989 |
| September 30, 2025 | 25.12 | 25.22 | 25.22 | 25.96 | 25.03 | 325,148 |
| September 29, 2025 | 25.46 | 25.18 | 25.18 | 25.53 | 25.03 | 218,599 |
| September 26, 2025 | 24.62 | 25.4 | 25.4 | 25.48 | 24.3 | 229,500 |
| September 25, 2025 | 24.85 | 24.55 | 24.55 | 24.97 | 24.31 | 223,100 |
| September 24, 2025 | 24.39 | 24.9 | 24.9 | 25.29 | 24.13 | 276,400 |
| September 23, 2025 | 24.64 | 24.5 | 24.5 | 24.79 | 24.42 | 211,300 |
| September 22, 2025 | 24.02 | 24.58 | 24.58 | 24.62 | 23.93 | 156,800 |
| September 19, 2025 | 24.76 | 24.12 | 24.12 | 24.97 | 24.02 | 455,200 |
| September 18, 2025 | 24.38 | 24.76 | 24.76 | 24.8 | 24.11 | 247,300 |
| September 17, 2025 | 24.61 | 24.36 | 24.36 | 24.91 | 24.29 | 220,603 |
| September 16, 2025 | 25.08 | 24.63 | 24.63 | 25.22 | 24.58 | 244,717 |
| September 15, 2025 | 25.78 | 25.2 | 25.2 | 25.84 | 25.16 | 230,116 |
| September 12, 2025 | 25.7 | 25.58 | 25.58 | 26.11 | 25.48 | 417,200 |
| September 11, 2025 | 24.74 | 25.71 | 25.71 | 25.78 | 23.68 | 378,820 |
| September 10, 2025 | 24.75 | 24.6 | 24.6 | 25.08 | 24.19 | 572,823 |
| September 09, 2025 | 24.63 | 24.83 | 24.83 | 24.85 | 24.21 | 311,914 |
| September 08, 2025 | 24.29 | 24.51 | 24.51 | 24.54 | 23.82 | 265,811 |
| September 05, 2025 | 24.08 | 24.29 | 24.29 | 24.31 | 23.8 | 243,521 |
| September 04, 2025 | 24.69 | 24.08 | 24.08 | 24.9 | 24.05 | 322,436 |
| September 03, 2025 | 23.84 | 24.69 | 24.69 | 24.84 | 23.76 | 542,631 |
| September 02, 2025 | 23.74 | 23.96 | 23.96 | 24.39 | 23.65 | 697,000 |
| August 29, 2025 | 24.35 | 24.01 | 24.01 | 24.55 | 23.94 | 243,300 |
| August 28, 2025 | 24.63 | 24.29 | 24.29 | 24.63 | 24.04 | 270,900 |
| August 27, 2025 | 24.13 | 24.49 | 24.49 | 24.53 | 24 | 290,900 |
| August 26, 2025 | 24.68 | 24.27 | 24.27 | 24.71 | 24.08 | 372,600 |
| August 25, 2025 | 25.11 | 24.64 | 24.64 | 25.37 | 24.56 | 355,900 |
| August 22, 2025 | 25.02 | 25.17 | 25.17 | 25.58 | 24.87 | 278,394 |
| August 21, 2025 | 25.04 | 24.75 | 24.75 | 25.46 | 24.73 | 317,700 |
| August 20, 2025 | 25.29 | 25.16 | 25.16 | 25.57 | 24.83 | 323,043 |
| August 19, 2025 | 25.06 | 25 | 25 | 25.34 | 24.8 | 449,391 |
| August 18, 2025 | 25.29 | 25.11 | 25.11 | 25.49 | 25.04 | 350,556 |
| August 15, 2025 | 25 | 25.26 | 25.26 | 25.5 | 24.64 | 451,924 |