23.61
-0.175(-0.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 23.82 | 23.61 | 23.61 | 23.82 | 23.55 | 13,600 |
| October 22, 2025 | 23.27 | 23.78 | 23.78 | 23.79 | 23.27 | 15,841 |
| October 21, 2025 | 23.13 | 23.36 | 23.36 | 23.38 | 23.13 | 9,800 |
| October 20, 2025 | 22.91 | 23.12 | 23.12 | 23.43 | 22.9 | 13,521 |
| October 17, 2025 | 22.79 | 22.97 | 22.97 | 22.97 | 22.44 | 28,205 |
| October 16, 2025 | 23.62 | 22.84 | 22.84 | 23.62 | 22.61 | 26,740 |
| October 15, 2025 | 23.65 | 23.73 | 23.73 | 23.93 | 23.53 | 11,938 |
| October 14, 2025 | 23.2 | 23.68 | 23.68 | 23.7 | 23.2 | 11,711 |
| October 13, 2025 | 23.34 | 23.25 | 23.25 | 23.57 | 23.06 | 32,021 |
| October 10, 2025 | 23.94 | 23.34 | 23.34 | 23.94 | 23.34 | 21,600 |
| October 09, 2025 | 23.92 | 23.92 | 23.84 | 24.07 | 23.77 | 13,700 |
| October 08, 2025 | 24.14 | 23.9 | 23.82 | 24.29 | 23.9 | 41,609 |
| October 07, 2025 | 24.02 | 24.25 | 24.17 | 24.66 | 24.02 | 46,400 |
| October 06, 2025 | 23.96 | 23.98 | 23.9 | 24 | 23.87 | 36,400 |
| October 03, 2025 | 23.72 | 23.96 | 23.96 | 24 | 23.72 | 11,905 |
| October 02, 2025 | 23.82 | 23.72 | 23.72 | 23.85 | 23.67 | 13,900 |
| October 01, 2025 | 23.88 | 24 | 24 | 24 | 23.65 | 19,700 |
| September 30, 2025 | 24.04 | 23.95 | 23.95 | 24.34 | 23.87 | 32,800 |
| September 29, 2025 | 24.44 | 24.1 | 24.1 | 24.44 | 24.03 | 26,600 |
| September 26, 2025 | 24.42 | 24.3 | 24.3 | 24.42 | 24.23 | 22,014 |
| September 25, 2025 | 24.27 | 24.3 | 24.3 | 24.4 | 24.1 | 19,834 |
| September 24, 2025 | 24.57 | 24.3 | 24.3 | 24.99 | 24.29 | 26,539 |
| September 23, 2025 | 24.52 | 24.65 | 24.65 | 25.13 | 24.37 | 57,838 |
| September 22, 2025 | 24.5 | 24.43 | 24.43 | 24.55 | 24.27 | 42,900 |
| September 19, 2025 | 24.4 | 24.4 | 24.4 | 24.65 | 24.28 | 85,800 |
| September 18, 2025 | 24.4 | 24.41 | 24.41 | 24.63 | 24.33 | 33,646 |
| September 17, 2025 | 24.6 | 24.3 | 24.3 | 24.95 | 24.3 | 30,800 |
| September 16, 2025 | 25.21 | 24.66 | 24.66 | 25.21 | 24.65 | 36,300 |
| September 15, 2025 | 25.1 | 25.11 | 25.11 | 25.8 | 25.1 | 32,400 |
| September 12, 2025 | 25.17 | 25.1 | 25.1 | 25.17 | 25.02 | 27,300 |
| September 11, 2025 | 25.19 | 25.08 | 25.08 | 25.24 | 24.8 | 43,800 |
| September 10, 2025 | 25.26 | 25.25 | 25.25 | 25.28 | 24.87 | 17,645 |
| September 09, 2025 | 25.62 | 25.3 | 25.3 | 25.76 | 25.1 | 32,210 |
| September 08, 2025 | 24.8 | 25.5 | 25.5 | 25.97 | 24.8 | 53,946 |
| September 05, 2025 | 24.28 | 24.74 | 24.74 | 25.63 | 24.28 | 92,900 |
| September 04, 2025 | 24.51 | 24.3 | 24.3 | 24.51 | 24.29 | 44,310 |
| September 03, 2025 | 24.5 | 24.4 | 24.4 | 24.5 | 24.33 | 23,700 |
| September 02, 2025 | 24.64 | 24.5 | 24.5 | 24.72 | 24.46 | 30,500 |
| August 29, 2025 | 24.68 | 24.6 | 24.6 | 25.08 | 24.4 | 26,800 |
| August 28, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.43 | 19,215 |
| August 27, 2025 | 24.77 | 24.5 | 24.5 | 24.83 | 24.49 | 35,336 |
| August 26, 2025 | 24.7 | 24.65 | 24.65 | 24.79 | 24.64 | 36,000 |
| August 25, 2025 | 24.74 | 24.68 | 24.68 | 24.76 | 24.55 | 39,700 |
| August 22, 2025 | 24.3 | 24.5 | 24.5 | 24.67 | 24.3 | 52,300 |
| August 21, 2025 | 24.35 | 24.3 | 24.3 | 24.48 | 24.25 | 11,147 |
| August 20, 2025 | 24.5 | 24.3 | 24.3 | 24.52 | 24.29 | 14,832 |
| August 19, 2025 | 24.45 | 24.48 | 24.48 | 24.6 | 24.45 | 16,112 |
| August 18, 2025 | 25.02 | 24.58 | 24.58 | 25.02 | 24.45 | 28,500 |
| August 15, 2025 | 25.2 | 24.8 | 24.8 | 25.2 | 24.55 | 20,100 |
| August 14, 2025 | 25.14 | 24.94 | 24.94 | 25.35 | 24.79 | 17,800 |
| August 13, 2025 | 25.48 | 25.1 | 25.1 | 25.94 | 25 | 45,037 |
| August 12, 2025 | 24.86 | 25.12 | 25.12 | 25.9 | 24.79 | 48,900 |
| August 11, 2025 | 24.56 | 24.78 | 24.78 | 25.33 | 24.5 | 26,900 |
| August 08, 2025 | 24.08 | 23.97 | 23.97 | 24.09 | 23.89 | 6,233 |
| August 07, 2025 | 23.91 | 23.72 | 23.72 | 24 | 23.72 | 7,519 |
| August 06, 2025 | 23.57 | 23.77 | 23.77 | 24 | 23.57 | 18,611 |
| August 05, 2025 | 23.69 | 23.53 | 23.53 | 24 | 23.25 | 11,000 |
| August 04, 2025 | 24 | 23.31 | 23.31 | 24 | 23.31 | 11,105 |
| August 01, 2025 | 23.48 | 23.5 | 23.5 | 23.75 | 23.3 | 7,006 |
| July 31, 2025 | 23.5 | 23.6 | 23.6 | 23.79 | 23.26 | 15,400 |