24.30
+0.58(+2.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 23.92 | 24.3 | 24.3 | 24.37 | 23.75 | 440,269 |
| October 17, 2025 | 23.52 | 23.72 | 23.72 | 23.74 | 23.27 | 623,844 |
| October 16, 2025 | 24.91 | 23.26 | 23.26 | 25.04 | 23.12 | 585,800 |
| October 15, 2025 | 25.79 | 25.18 | 25.18 | 25.82 | 25 | 387,043 |
| October 14, 2025 | 24.67 | 25.65 | 25.65 | 25.8 | 24.67 | 364,000 |
| October 13, 2025 | 24.68 | 24.93 | 24.93 | 24.97 | 24.5 | 390,400 |
| October 10, 2025 | 25.6 | 24.39 | 24.39 | 25.82 | 24.35 | 531,553 |
| October 09, 2025 | 25.68 | 25.49 | 25.49 | 25.76 | 25.36 | 356,928 |
| October 08, 2025 | 25.88 | 25.77 | 25.77 | 25.88 | 25.56 | 349,548 |
| October 07, 2025 | 26.5 | 25.85 | 25.85 | 26.5 | 25.78 | 632,600 |
| October 06, 2025 | 26.16 | 26.01 | 26.01 | 26.45 | 25.88 | 611,500 |
| October 03, 2025 | 25.59 | 26.07 | 26.07 | 26.29 | 25.41 | 852,531 |
| October 02, 2025 | 25.22 | 25.49 | 25.49 | 25.5 | 25 | 556,744 |
| October 01, 2025 | 25.33 | 25.32 | 25.32 | 25.45 | 25.02 | 566,402 |
| September 30, 2025 | 25.4 | 25.25 | 25.25 | 25.56 | 24.99 | 379,000 |
| September 29, 2025 | 25.82 | 25.47 | 25.47 | 26.14 | 25.38 | 455,009 |
| September 26, 2025 | 25.99 | 25.82 | 25.82 | 26.06 | 25.68 | 317,139 |
| September 25, 2025 | 25.94 | 25.81 | 25.81 | 25.97 | 25.72 | 404,700 |
| September 24, 2025 | 25.84 | 25.96 | 25.96 | 26.09 | 25.79 | 323,319 |
| September 23, 2025 | 26.13 | 25.82 | 25.82 | 26.61 | 25.78 | 434,000 |
| September 22, 2025 | 26.17 | 26.02 | 26.02 | 26.34 | 25.84 | 548,600 |
| September 19, 2025 | 26.36 | 26.36 | 26.36 | 26.38 | 25.88 | 2.21M |
| September 18, 2025 | 25.66 | 26.36 | 26.36 | 26.38 | 25.61 | 421,800 |
| September 17, 2025 | 25.49 | 25.55 | 25.55 | 26.2 | 25.46 | 495,411 |
| September 16, 2025 | 25.41 | 25.43 | 25.43 | 25.45 | 24.96 | 462,182 |
| September 15, 2025 | 26 | 25.51 | 25.51 | 26.09 | 25.43 | 473,800 |
| September 12, 2025 | 26 | 25.96 | 25.96 | 26.12 | 25.82 | 556,928 |
| September 11, 2025 | 26.12 | 26.15 | 26.15 | 26.31 | 25.98 | 627,400 |
| September 10, 2025 | 25.85 | 26.15 | 26.15 | 26.18 | 25.7 | 722,732 |
| September 09, 2025 | 26.2 | 25.9 | 25.9 | 26.39 | 25.84 | 383,807 |
| September 08, 2025 | 26.44 | 26.34 | 26.34 | 26.51 | 25.97 | 401,842 |
| September 05, 2025 | 26.86 | 26.38 | 26.38 | 27.05 | 26.2 | 316,239 |
| September 04, 2025 | 26.33 | 26.7 | 26.7 | 26.71 | 26.17 | 389,300 |
| September 03, 2025 | 26.11 | 26.19 | 26.19 | 26.5 | 26.01 | 327,641 |
| September 02, 2025 | 26.04 | 26.28 | 26.28 | 26.29 | 25.84 | 383,800 |
| August 29, 2025 | 26.57 | 26.48 | 26.23 | 26.69 | 26.45 | 349,000 |
| August 28, 2025 | 26.93 | 26.53 | 26.28 | 26.93 | 26.44 | 382,900 |
| August 27, 2025 | 26.58 | 26.79 | 26.54 | 26.94 | 26.58 | 416,500 |
| August 26, 2025 | 26.42 | 26.58 | 26.33 | 26.81 | 26.29 | 514,308 |
| August 25, 2025 | 26.39 | 26.5 | 26.25 | 26.69 | 26.39 | 552,501 |
| August 22, 2025 | 25.72 | 26.55 | 26.3 | 26.66 | 25.63 | 680,021 |
| August 21, 2025 | 25.26 | 25.51 | 25.27 | 25.64 | 25.25 | 626,100 |
| August 20, 2025 | 25.19 | 25.42 | 25.18 | 25.47 | 25.12 | 1.02M |
| August 19, 2025 | 24.79 | 25.13 | 24.89 | 25.2 | 24.74 | 463,200 |
| August 18, 2025 | 24.63 | 24.68 | 24.68 | 24.7 | 24.45 | 310,825 |
| August 15, 2025 | 25 | 24.66 | 24.66 | 25 | 24.6 | 622,000 |
| August 14, 2025 | 24.93 | 24.93 | 24.93 | 25 | 24.63 | 488,835 |
| August 13, 2025 | 24.66 | 25.19 | 25.19 | 25.25 | 24.48 | 618,900 |
| August 12, 2025 | 23.86 | 24.51 | 24.51 | 24.52 | 23.85 | 467,800 |
| August 11, 2025 | 23.69 | 23.63 | 23.63 | 23.8 | 23.53 | 260,800 |
| August 08, 2025 | 23.77 | 23.69 | 23.69 | 23.85 | 23.53 | 184,400 |
| August 07, 2025 | 24.05 | 23.55 | 23.55 | 24.05 | 23.41 | 237,512 |
| August 06, 2025 | 24.01 | 23.7 | 23.7 | 24.02 | 23.7 | 245,729 |
| August 05, 2025 | 23.91 | 23.92 | 23.92 | 23.99 | 23.5 | 336,444 |
| August 04, 2025 | 23.62 | 23.89 | 23.89 | 23.9 | 23.55 | 221,916 |
| August 01, 2025 | 23.99 | 23.64 | 23.64 | 24.16 | 23.39 | 396,002 |
| July 31, 2025 | 24.32 | 24.24 | 24.24 | 24.39 | 24.04 | 413,900 |
| July 30, 2025 | 24.99 | 24.49 | 24.49 | 25.06 | 24.37 | 339,323 |
| July 29, 2025 | 25.47 | 24.94 | 24.94 | 25.57 | 24.9 | 380,700 |
| July 28, 2025 | 24.95 | 25.21 | 25.21 | 25.44 | 24.92 | 462,100 |