24.10
+0.51(+2.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 23.74 | 24.1 | 24.1 | 24.16 | 23.54 | 294,049 |
| October 22, 2025 | 23.49 | 23.59 | 23.59 | 24.1 | 23.28 | 489,510 |
| October 21, 2025 | 23.01 | 23.58 | 23.58 | 23.76 | 22.92 | 574,183 |
| October 20, 2025 | 22.72 | 22.98 | 22.98 | 23.43 | 22.72 | 396,144 |
| October 17, 2025 | 22.73 | 22.6 | 22.6 | 23.14 | 22.28 | 331,400 |
| October 16, 2025 | 23 | 22.88 | 22.88 | 23.37 | 22.62 | 553,041 |
| October 15, 2025 | 23.65 | 22.89 | 22.89 | 24 | 22.8 | 419,000 |
| October 14, 2025 | 22.47 | 23.64 | 23.64 | 23.73 | 22.42 | 465,200 |
| October 13, 2025 | 22.67 | 22.66 | 22.66 | 22.86 | 22.38 | 288,923 |
| October 10, 2025 | 23.1 | 22.21 | 22.21 | 23.36 | 22.18 | 488,051 |
| October 09, 2025 | 23.92 | 23.15 | 23.15 | 23.92 | 23.12 | 332,200 |
| October 08, 2025 | 23.78 | 23.91 | 23.91 | 23.93 | 23.28 | 357,000 |
| October 07, 2025 | 23.93 | 23.46 | 23.46 | 24.03 | 23.33 | 476,982 |
| October 06, 2025 | 25.64 | 24.11 | 24.11 | 25.67 | 24.03 | 408,500 |
| October 03, 2025 | 25.4 | 25.6 | 25.6 | 26.02 | 24.94 | 491,100 |
| October 02, 2025 | 24.9 | 25.18 | 25.18 | 25.36 | 24.74 | 805,629 |
| October 01, 2025 | 24.41 | 24.67 | 24.67 | 24.91 | 24.25 | 557,234 |
| September 30, 2025 | 24.64 | 24.29 | 24.29 | 24.86 | 24.18 | 540,800 |
| September 29, 2025 | 25.29 | 24.77 | 24.77 | 25.29 | 24.11 | 713,848 |
| September 26, 2025 | 25.19 | 25.16 | 25.16 | 25.2 | 24.89 | 249,200 |
| September 25, 2025 | 25.19 | 25.11 | 25.11 | 25.26 | 24.55 | 412,244 |
| September 24, 2025 | 25.6 | 25.38 | 25.38 | 26.09 | 25.28 | 468,508 |
| September 23, 2025 | 25.64 | 25.58 | 25.58 | 26.31 | 25.5 | 405,903 |
| September 22, 2025 | 25.73 | 25.48 | 25.48 | 25.73 | 25.26 | 396,600 |
| September 19, 2025 | 26.22 | 25.78 | 25.78 | 26.22 | 25.44 | 945,900 |
| September 18, 2025 | 26.43 | 26.25 | 26.25 | 26.57 | 25.96 | 499,507 |
| September 17, 2025 | 27 | 26.02 | 26.02 | 27.16 | 25.67 | 626,844 |
| September 16, 2025 | 27.1 | 27 | 27 | 27.19 | 26.7 | 290,700 |
| September 15, 2025 | 27.35 | 27.1 | 27.1 | 27.47 | 26.76 | 503,700 |
| September 12, 2025 | 28.76 | 27.25 | 27.25 | 28.76 | 27.22 | 296,118 |
| September 11, 2025 | 28.18 | 28.81 | 28.81 | 28.98 | 28.18 | 562,800 |
| September 10, 2025 | 28.83 | 28 | 28 | 28.9 | 27.3 | 563,300 |
| September 09, 2025 | 29.42 | 29.01 | 29.01 | 29.65 | 28.98 | 299,342 |
| September 08, 2025 | 29.32 | 29.59 | 29.59 | 29.97 | 28.73 | 370,517 |
| September 05, 2025 | 28.5 | 29.23 | 29.23 | 29.65 | 28.5 | 503,347 |
| September 04, 2025 | 27.89 | 28.33 | 28.33 | 28.44 | 27.52 | 590,847 |
| September 03, 2025 | 27.86 | 27.84 | 27.84 | 28.35 | 27.57 | 356,100 |
| September 02, 2025 | 28.47 | 28.09 | 28.09 | 28.88 | 27.89 | 280,109 |
| August 29, 2025 | 29.13 | 28.93 | 28.93 | 29.19 | 28.44 | 491,200 |
| August 28, 2025 | 29.93 | 28.98 | 28.98 | 29.93 | 28.8 | 483,600 |
| August 27, 2025 | 29.41 | 29.7 | 29.7 | 29.96 | 29.27 | 238,600 |
| August 26, 2025 | 30.06 | 29.61 | 29.61 | 30.56 | 29.55 | 287,200 |
| August 25, 2025 | 30.19 | 30.17 | 30.17 | 30.44 | 29.86 | 256,400 |
| August 22, 2025 | 28.63 | 30.35 | 30.35 | 30.38 | 28.44 | 463,000 |
| August 21, 2025 | 28.6 | 28.38 | 28.38 | 29.06 | 27.89 | 468,400 |
| August 20, 2025 | 29.26 | 28.91 | 28.91 | 29.4 | 28.72 | 367,800 |
| August 19, 2025 | 29.3 | 29.3 | 29.3 | 29.9 | 29.2 | 316,500 |
| August 18, 2025 | 29.77 | 29.02 | 29.02 | 30.07 | 28.95 | 381,449 |
| August 15, 2025 | 29.92 | 29.61 | 29.61 | 30.24 | 29.53 | 371,749 |
| August 14, 2025 | 29.44 | 29.67 | 29.67 | 29.82 | 29.11 | 540,196 |
| August 13, 2025 | 28.63 | 30.04 | 30.04 | 30.75 | 28.51 | 1.23M |
| August 12, 2025 | 28.19 | 28.63 | 28.63 | 29.18 | 27.88 | 611,900 |
| August 11, 2025 | 27.98 | 27.71 | 27.71 | 28.2 | 26.39 | 1.14M |
| August 08, 2025 | 28.6 | 28.07 | 28.07 | 29.04 | 26.85 | 1.57M |
| August 07, 2025 | 29.57 | 30.1 | 30.1 | 30.27 | 29.19 | 884,030 |
| August 06, 2025 | 29.65 | 29.22 | 29.22 | 30 | 29.18 | 668,405 |
| August 05, 2025 | 29.99 | 29.6 | 29.6 | 30.29 | 29.12 | 575,300 |
| August 04, 2025 | 29.47 | 29.85 | 29.85 | 30.01 | 29.41 | 664,406 |
| August 01, 2025 | 29.83 | 29.31 | 29.31 | 29.9 | 28.53 | 977,600 |
| July 31, 2025 | 29.64 | 30.37 | 30.37 | 30.53 | 29.39 | 593,639 |