23.99
-0.53(-2.16%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 24.34 | 23.99 | 24.02 | 24.5 | 23.97 | 175,893 |
October 20, 2025 | 24.11 | 24.52 | 24.52 | 24.6 | 24.11 | 156,962 |
October 17, 2025 | 24.49 | 24.05 | 24.05 | 24.73 | 24 | 676,062 |
October 16, 2025 | 24.81 | 24.49 | 24.49 | 24.81 | 24.3 | 286,357 |
October 15, 2025 | 25.54 | 24.6 | 24.6 | 25.87 | 24.38 | 510,104 |
October 14, 2025 | 25.26 | 25.65 | 25.65 | 25.88 | 25.15 | 443,512 |
October 13, 2025 | 25.09 | 25.58 | 25.58 | 25.66 | 25.01 | 252,204 |
October 10, 2025 | 25.3 | 25.05 | 25.05 | 25.57 | 25.04 | 184,544 |
October 09, 2025 | 25.14 | 25.2 | 25.2 | 25.49 | 24.97 | 373,514 |
October 08, 2025 | 25.25 | 25.26 | 25.26 | 25.44 | 25 | 160,702 |
October 07, 2025 | 25.17 | 25.3 | 25.3 | 25.37 | 24.85 | 269,515 |
October 06, 2025 | 25.52 | 25.32 | 25.32 | 25.74 | 25.14 | 307,300 |
October 03, 2025 | 25.75 | 25.49 | 25.49 | 25.86 | 25.07 | 294,547 |
October 02, 2025 | 25.59 | 25.58 | 25.58 | 25.79 | 25.3 | 284,424 |
October 01, 2025 | 25.42 | 25.48 | 25.48 | 25.88 | 25.32 | 193,236 |
September 30, 2025 | 25.13 | 25.29 | 25.29 | 25.54 | 24.94 | 377,222 |
September 29, 2025 | 24.7 | 25.02 | 25.02 | 25.18 | 24.51 | 385,702 |
September 26, 2025 | 24.1 | 24.54 | 24.54 | 24.78 | 24.1 | 216,328 |
September 25, 2025 | 24.45 | 24.1 | 24.1 | 24.54 | 24.01 | 198,237 |
September 24, 2025 | 23.79 | 24.33 | 24.33 | 24.4 | 23.7 | 311,563 |
September 23, 2025 | 23.27 | 23.81 | 23.81 | 23.85 | 23.23 | 207,810 |
September 22, 2025 | 23.68 | 23.27 | 23.27 | 23.7 | 23.04 | 268,997 |
September 19, 2025 | 23.92 | 23.68 | 23.68 | 23.92 | 23.41 | 289,227 |
September 18, 2025 | 23.8 | 23.93 | 23.93 | 23.98 | 23.66 | 294,436 |
September 17, 2025 | 23.68 | 23.57 | 23.57 | 23.82 | 23.4 | 191,400 |
September 16, 2025 | 23.38 | 23.71 | 23.71 | 23.75 | 23.25 | 250,724 |
September 15, 2025 | 22.77 | 23.27 | 23.27 | 23.53 | 22.72 | 953,130 |
September 12, 2025 | 22.55 | 22.76 | 22.76 | 22.94 | 22.5 | 237,695 |
September 11, 2025 | 22.21 | 22.54 | 22.54 | 22.75 | 22.2 | 253,800 |
September 10, 2025 | 22.5 | 22.73 | 22.73 | 22.88 | 22.47 | 216,956 |
September 09, 2025 | 22.7 | 22.54 | 22.54 | 22.81 | 22.44 | 225,944 |
September 08, 2025 | 22.75 | 22.75 | 22.75 | 22.87 | 22.33 | 398,709 |
September 05, 2025 | 22.74 | 22.89 | 22.89 | 22.92 | 22.61 | 297,000 |
September 04, 2025 | 22.85 | 22.76 | 22.76 | 22.99 | 22.73 | 179,829 |
September 03, 2025 | 23 | 22.95 | 22.95 | 23.1 | 22.72 | 354,073 |
September 02, 2025 | 22.91 | 22.97 | 22.97 | 23.17 | 22.75 | 326,205 |
August 29, 2025 | 23.03 | 23.01 | 23.01 | 23.21 | 22.93 | 877,501 |
August 28, 2025 | 22.82 | 23.04 | 23.04 | 23.2 | 22.81 | 406,371 |
August 27, 2025 | 22.75 | 22.99 | 22.99 | 23.05 | 22.53 | 449,520 |
August 26, 2025 | 22.8 | 22.75 | 22.75 | 22.99 | 22.64 | 325,308 |
August 25, 2025 | 23.53 | 22.86 | 22.86 | 23.63 | 22.77 | 540,713 |
August 22, 2025 | 23.17 | 23.47 | 23.47 | 23.81 | 23.02 | 618,456 |
August 21, 2025 | 23 | 23.16 | 23.16 | 23.21 | 22.9 | 311,640 |
August 20, 2025 | 23.39 | 22.97 | 22.97 | 23.66 | 22.9 | 676,200 |
August 19, 2025 | 23.75 | 23.41 | 23.41 | 23.98 | 23.41 | 536,526 |
August 18, 2025 | 24.4 | 23.87 | 23.87 | 24.4 | 23.28 | 910,204 |
August 15, 2025 | 25.13 | 24.48 | 24.48 | 25.48 | 24.35 | 373,822 |
August 14, 2025 | 25.13 | 25.47 | 25.47 | 25.64 | 25.12 | 610,700 |
August 13, 2025 | 24.75 | 25.27 | 25.27 | 25.38 | 24.75 | 402,470 |
August 12, 2025 | 24.63 | 24.79 | 24.79 | 24.9 | 24.51 | 279,303 |
August 11, 2025 | 25.25 | 24.64 | 24.64 | 25.25 | 24.53 | 495,052 |
August 08, 2025 | 25.73 | 25.29 | 25.29 | 25.79 | 25.15 | 374,908 |
August 07, 2025 | 25.65 | 25.7 | 25.7 | 26.04 | 25.45 | 373,546 |
August 06, 2025 | 26.62 | 26.36 | 26.36 | 26.62 | 26.26 | 425,853 |
August 05, 2025 | 26.67 | 26.41 | 26.41 | 26.9 | 26.4 | 156,707 |
August 04, 2025 | 26.75 | 26.72 | 26.72 | 26.87 | 26.61 | 175,309 |
August 01, 2025 | 26.5 | 26.59 | 26.59 | 26.68 | 26.08 | 352,264 |
July 31, 2025 | 26.41 | 26.48 | 26.48 | 26.64 | 26.2 | 250,100 |
July 30, 2025 | 26.67 | 26.41 | 26.41 | 27.43 | 26.17 | 386,548 |
July 29, 2025 | 27.5 | 27.33 | 27.33 | 27.79 | 27.23 | 588,099 |