23.82
-0.09(-0.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 23.79 | 23.82 | 23.82 | 23.94 | 23.63 | 117,380 |
| October 16, 2025 | 24.25 | 23.91 | 23.91 | 24.4 | 23.75 | 100,138 |
| October 15, 2025 | 24.11 | 24.13 | 24.13 | 24.4 | 24.05 | 67,400 |
| October 14, 2025 | 24.12 | 24.06 | 24.06 | 24.36 | 24.04 | 116,947 |
| October 13, 2025 | 24.32 | 24.38 | 24.38 | 24.57 | 24.07 | 72,355 |
| October 10, 2025 | 25.86 | 23.93 | 23.93 | 25.86 | 23.92 | 197,633 |
| October 09, 2025 | 25.43 | 24.74 | 24.74 | 25.43 | 24.67 | 112,021 |
| October 08, 2025 | 25.5 | 25.28 | 25.28 | 25.52 | 25.1 | 85,100 |
| October 07, 2025 | 25.4 | 25.52 | 25.52 | 25.6 | 25.25 | 68,411 |
| October 06, 2025 | 25.34 | 25.57 | 25.57 | 25.71 | 25.33 | 101,547 |
| October 03, 2025 | 25.25 | 25.36 | 25.36 | 25.52 | 25.2 | 56,442 |
| October 02, 2025 | 25.93 | 25.23 | 25.23 | 26.09 | 25.18 | 105,026 |
| October 01, 2025 | 25.77 | 25.83 | 25.83 | 26.04 | 25.75 | 70,511 |
| September 30, 2025 | 25.77 | 25.89 | 25.89 | 26.02 | 25.64 | 89,448 |
| September 29, 2025 | 26.24 | 25.79 | 25.79 | 26.24 | 25.65 | 89,800 |
| September 26, 2025 | 25.86 | 26.13 | 26.13 | 26.32 | 25.85 | 92,200 |
| September 25, 2025 | 25.62 | 25.78 | 25.78 | 25.78 | 25.55 | 42,600 |
| September 24, 2025 | 25.55 | 25.57 | 25.57 | 25.78 | 25.37 | 57,124 |
| September 23, 2025 | 25.01 | 25.48 | 25.48 | 25.67 | 25.01 | 57,300 |
| September 22, 2025 | 25.18 | 25.14 | 25.14 | 25.26 | 25 | 103,000 |
| September 19, 2025 | 25.63 | 25.3 | 25.3 | 25.63 | 25.15 | 155,600 |
| September 18, 2025 | 25.83 | 25.63 | 25.63 | 25.83 | 25.45 | 39,000 |
| September 17, 2025 | 25.49 | 25.75 | 25.75 | 25.79 | 25.3 | 122,600 |
| September 16, 2025 | 25.5 | 25.39 | 25.39 | 25.67 | 25.33 | 120,697 |
| September 15, 2025 | 25.33 | 25.43 | 25.43 | 25.67 | 25.33 | 152,600 |
| September 12, 2025 | 25.5 | 25.34 | 25.34 | 25.66 | 25.31 | 67,500 |
| September 11, 2025 | 25.32 | 25.49 | 25.49 | 25.63 | 25.32 | 47,411 |
| September 10, 2025 | 24.81 | 25.31 | 25.31 | 25.4 | 24.81 | 82,614 |
| September 09, 2025 | 24.79 | 25.04 | 25.04 | 25.24 | 24.75 | 70,800 |
| September 08, 2025 | 24.71 | 24.65 | 24.65 | 25.18 | 24.5 | 130,100 |
| September 05, 2025 | 25.45 | 24.91 | 24.91 | 25.6 | 24.83 | 228,139 |
| September 04, 2025 | 25.15 | 25.42 | 25.42 | 25.58 | 25.15 | 59,444 |
| September 03, 2025 | 25.18 | 25.27 | 25.27 | 25.39 | 25.09 | 114,817 |
| September 02, 2025 | 25.17 | 25.3 | 25.3 | 25.47 | 25.02 | 107,515 |
| August 29, 2025 | 24.76 | 25.17 | 25.17 | 25.27 | 24.76 | 97,147 |
| August 28, 2025 | 24.57 | 24.83 | 24.83 | 24.83 | 24.5 | 69,100 |
| August 27, 2025 | 24.63 | 24.53 | 24.53 | 24.89 | 24.46 | 94,600 |
| August 26, 2025 | 24.55 | 24.72 | 24.72 | 24.73 | 24.33 | 108,500 |
| August 25, 2025 | 24.91 | 24.8 | 24.8 | 25.1 | 24.69 | 84,646 |
| August 22, 2025 | 24.17 | 24.85 | 24.85 | 24.87 | 24.17 | 75,200 |
| August 21, 2025 | 24.15 | 24.2 | 24.2 | 24.43 | 24.09 | 113,916 |
| August 20, 2025 | 24.09 | 24.27 | 24.27 | 24.45 | 24.02 | 104,149 |
| August 19, 2025 | 24.34 | 24.12 | 24.12 | 24.55 | 24.01 | 100,014 |
| August 18, 2025 | 24.74 | 24.34 | 24.34 | 24.83 | 24.27 | 135,700 |
| August 15, 2025 | 25.06 | 24.72 | 24.72 | 25.25 | 24.67 | 163,500 |
| August 14, 2025 | 24.72 | 25.05 | 25.05 | 25.24 | 24.41 | 194,615 |
| August 13, 2025 | 24.52 | 24.74 | 24.74 | 24.8 | 24.12 | 302,845 |
| August 12, 2025 | 25.24 | 24.66 | 24.66 | 25.38 | 24.5 | 314,214 |
| August 11, 2025 | 25.86 | 25.23 | 25.23 | 26.05 | 25.22 | 168,037 |
| August 08, 2025 | 26.12 | 25.89 | 25.89 | 26.18 | 25.53 | 260,906 |
| August 07, 2025 | 26.59 | 26.27 | 26.27 | 26.8 | 26.21 | 105,938 |
| August 06, 2025 | 26.56 | 26.55 | 26.55 | 26.84 | 26.53 | 76,944 |
| August 05, 2025 | 26.63 | 26.61 | 26.61 | 26.69 | 26.22 | 158,648 |
| August 04, 2025 | 26.52 | 26.67 | 26.67 | 27.19 | 26.49 | 125,799 |
| August 01, 2025 | 27.48 | 27.29 | 26.67 | 27.48 | 26.9 | 118,209 |
| July 31, 2025 | 27.5 | 27.4 | 26.78 | 27.88 | 27.05 | 180,300 |
| July 30, 2025 | 28 | 27.75 | 27.75 | 28 | 27.52 | 73,039 |
| July 29, 2025 | 27.96 | 27.96 | 27.96 | 27.99 | 27.56 | 88,471 |
| July 28, 2025 | 27.52 | 27.91 | 27.91 | 28 | 27.52 | 82,958 |
| July 25, 2025 | 27.39 | 27.52 | 27.52 | 27.69 | 27.3 | 54,200 |