23.53
-0.59(-2.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 24.11 | 23.53 | 23.53 | 24.31 | 23.35 | 782,700 |
| October 28, 2025 | 24 | 24.12 | 24.12 | 24.31 | 23.79 | 608,252 |
| October 27, 2025 | 24.4 | 24.09 | 24.09 | 24.4 | 23.83 | 583,900 |
| October 24, 2025 | 24.87 | 24.37 | 24.37 | 24.87 | 24.29 | 568,200 |
| October 23, 2025 | 24.75 | 24.53 | 24.53 | 24.89 | 24.19 | 598,034 |
| October 22, 2025 | 25 | 24.92 | 24.92 | 25.35 | 24.78 | 605,309 |
| October 21, 2025 | 24.35 | 25.17 | 25.17 | 25.22 | 24.18 | 868,130 |
| October 20, 2025 | 24.97 | 24.28 | 24.28 | 24.97 | 24.26 | 531,467 |
| October 17, 2025 | 24.23 | 24.89 | 24.89 | 24.95 | 24.23 | 797,543 |
| October 16, 2025 | 23.95 | 24.28 | 24.28 | 24.77 | 23.93 | 870,200 |
| October 15, 2025 | 24 | 24.02 | 24.02 | 24.39 | 23.65 | 716,939 |
| October 14, 2025 | 23.54 | 23.87 | 23.87 | 23.95 | 23.28 | 766,270 |
| October 13, 2025 | 23.68 | 23.73 | 23.73 | 24.02 | 23.58 | 979,917 |
| October 10, 2025 | 24.63 | 23.56 | 23.56 | 24.83 | 23.39 | 1M |
| October 09, 2025 | 24.48 | 24.4 | 24.4 | 24.78 | 24.25 | 729,121 |
| October 08, 2025 | 24.59 | 24.48 | 24.48 | 24.62 | 24.02 | 683,000 |
| October 07, 2025 | 24.23 | 24.81 | 24.81 | 24.91 | 24.06 | 901,944 |
| October 06, 2025 | 24.81 | 24.15 | 24.15 | 24.93 | 23.92 | 1.02M |
| October 03, 2025 | 24.98 | 24.79 | 24.79 | 25.31 | 24.71 | 769,915 |
| October 02, 2025 | 24.98 | 24.99 | 24.99 | 25.11 | 24.69 | 777,800 |
| October 01, 2025 | 24.75 | 25.05 | 25.05 | 25.21 | 24.6 | 777,353 |
| September 30, 2025 | 24.82 | 24.89 | 24.89 | 24.97 | 24.48 | 974,705 |
| September 29, 2025 | 26.09 | 24.89 | 24.89 | 26.14 | 24.85 | 831,305 |
| September 26, 2025 | 25.85 | 25.9 | 25.9 | 26.04 | 25.67 | 648,200 |
| September 25, 2025 | 26.45 | 25.82 | 25.82 | 26.53 | 25.5 | 790,538 |
| September 24, 2025 | 26.22 | 26.48 | 26.48 | 26.71 | 26.1 | 689,910 |
| September 23, 2025 | 27.6 | 26.14 | 26.14 | 27.7 | 25.89 | 1.26M |
| September 22, 2025 | 28.92 | 27.66 | 27.66 | 28.92 | 27.66 | 906,831 |
| September 19, 2025 | 29.57 | 28.83 | 28.83 | 29.73 | 28.79 | 2.43M |
| September 18, 2025 | 29.45 | 29.53 | 29.53 | 29.88 | 29.36 | 799,700 |
| September 17, 2025 | 29.34 | 29.65 | 29.65 | 30.29 | 29.34 | 1.04M |
| September 16, 2025 | 29.68 | 29.23 | 29.23 | 29.87 | 29.11 | 1.07M |
| September 15, 2025 | 29.65 | 29.66 | 29.66 | 30.1 | 29.44 | 800,012 |
| September 12, 2025 | 29.1 | 29.54 | 29.54 | 29.65 | 28.75 | 779,400 |
| September 11, 2025 | 28.45 | 29.22 | 29.22 | 29.41 | 28.39 | 691,200 |
| September 10, 2025 | 28.3 | 28.4 | 28.4 | 28.47 | 28.12 | 654,641 |
| September 09, 2025 | 28.56 | 28.54 | 28.54 | 28.64 | 28.16 | 625,800 |
| September 08, 2025 | 28.72 | 28.67 | 28.67 | 28.77 | 28.13 | 802,341 |
| September 05, 2025 | 28.79 | 28.77 | 28.77 | 29.38 | 28.55 | 699,441 |
| September 04, 2025 | 28.54 | 28.65 | 28.65 | 28.7 | 28.28 | 647,903 |
| September 03, 2025 | 28.12 | 28.39 | 28.39 | 28.52 | 27.91 | 671,906 |
| September 02, 2025 | 27.34 | 28.31 | 28.31 | 28.46 | 27.24 | 851,147 |
| August 29, 2025 | 27.35 | 27.56 | 27.56 | 27.61 | 27.09 | 806,200 |
| August 28, 2025 | 28.2 | 27.31 | 27.31 | 28.2 | 26.89 | 803,138 |
| August 27, 2025 | 27.83 | 28.13 | 28.13 | 28.24 | 27.75 | 394,112 |
| August 26, 2025 | 27.75 | 27.82 | 27.82 | 28.02 | 27.71 | 527,500 |
| August 25, 2025 | 28.31 | 28.03 | 28.03 | 28.5 | 27.94 | 667,100 |
| August 22, 2025 | 28.18 | 28.64 | 28.64 | 28.9 | 28.14 | 707,622 |
| August 21, 2025 | 27.92 | 28.07 | 28.07 | 28.2 | 27.76 | 764,931 |
| August 20, 2025 | 28.65 | 28.53 | 28.23 | 28.99 | 28.38 | 1.05M |
| August 19, 2025 | 27.67 | 28.41 | 28.11 | 28.72 | 27.67 | 885,397 |
| August 18, 2025 | 27.99 | 27.45 | 27.16 | 27.99 | 27.33 | 700,200 |
| August 15, 2025 | 28.4 | 27.9 | 27.9 | 28.58 | 27.73 | 1.11M |
| August 14, 2025 | 28.01 | 28.41 | 28.41 | 28.54 | 27.76 | 643,047 |
| August 13, 2025 | 27.53 | 28.58 | 28.58 | 28.68 | 27.3 | 1.05M |
| August 12, 2025 | 27.94 | 27.55 | 27.55 | 28.08 | 27.27 | 1.34M |
| August 11, 2025 | 28.8 | 27.9 | 27.9 | 29 | 27.88 | 810,317 |
| August 08, 2025 | 29 | 28.78 | 28.78 | 29.24 | 28.57 | 647,200 |
| August 07, 2025 | 29.73 | 29.06 | 29.06 | 29.87 | 28.91 | 793,200 |
| August 06, 2025 | 29.89 | 29.71 | 29.71 | 30.23 | 29.39 | 1.33M |