24.16
+0.26(+1.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 23.8 | 24.16 | 24.16 | 24.36 | 23.36 | 47,321 |
| October 22, 2025 | 24.4 | 23.9 | 23.9 | 24.4 | 23.66 | 92,000 |
| October 21, 2025 | 23.69 | 24.31 | 24.31 | 24.33 | 23.51 | 40,130 |
| October 20, 2025 | 23.52 | 23.69 | 23.69 | 23.78 | 23.47 | 73,738 |
| October 17, 2025 | 23.23 | 23.39 | 23.39 | 23.54 | 23.16 | 89,400 |
| October 16, 2025 | 23.1 | 23.24 | 23.24 | 23.28 | 22.76 | 119,543 |
| October 15, 2025 | 22.75 | 23.04 | 23.04 | 23.15 | 22.75 | 92,465 |
| October 14, 2025 | 21.63 | 22.75 | 22.75 | 22.85 | 21.57 | 94,538 |
| October 13, 2025 | 22.36 | 21.69 | 21.69 | 22.36 | 21.37 | 205,700 |
| October 10, 2025 | 21.5 | 22.18 | 22.18 | 22.46 | 20.85 | 461,238 |
| October 09, 2025 | 22.68 | 22 | 22 | 22.8 | 21.91 | 98,524 |
| October 08, 2025 | 22.97 | 22.75 | 22.75 | 23.4 | 22.42 | 69,341 |
| October 07, 2025 | 23.22 | 22.77 | 22.77 | 23.54 | 22.71 | 71,258 |
| October 06, 2025 | 25.01 | 23.32 | 23.32 | 25.89 | 23.26 | 138,547 |
| October 03, 2025 | 27.01 | 24.9 | 24.9 | 27.01 | 24.74 | 110,600 |
| October 02, 2025 | 27.26 | 27.2 | 27.2 | 27.46 | 26.79 | 48,800 |
| October 01, 2025 | 27.33 | 27.42 | 27.42 | 27.59 | 26.97 | 58,700 |
| September 30, 2025 | 27.16 | 27.51 | 27.51 | 27.54 | 26.9 | 49,500 |
| September 29, 2025 | 27.45 | 27.35 | 27.32 | 27.57 | 27.06 | 39,740 |
| September 26, 2025 | 26.99 | 27.33 | 27.33 | 27.46 | 26.88 | 47,300 |
| September 25, 2025 | 27.13 | 27.01 | 27.01 | 27.51 | 26.24 | 39,800 |
| September 24, 2025 | 27.33 | 27.35 | 27.35 | 27.76 | 27.27 | 58,800 |
| September 23, 2025 | 27.25 | 27.44 | 27.44 | 27.72 | 27.11 | 51,211 |
| September 22, 2025 | 27.19 | 27.31 | 27.31 | 27.47 | 26.85 | 62,849 |
| September 19, 2025 | 27.75 | 27.22 | 27.22 | 28.21 | 26.98 | 221,700 |
| September 18, 2025 | 27.38 | 27.88 | 27.88 | 28 | 27.18 | 85,222 |
| September 17, 2025 | 27.7 | 27.23 | 27.23 | 28.35 | 27.17 | 80,300 |
| September 16, 2025 | 27.25 | 27.67 | 27.67 | 27.81 | 26.96 | 47,424 |
| September 15, 2025 | 27.42 | 27.39 | 27.39 | 27.42 | 26.95 | 67,900 |
| September 12, 2025 | 27.4 | 27.51 | 27.51 | 27.64 | 27.05 | 60,000 |
| September 11, 2025 | 27.3 | 27.71 | 27.71 | 27.75 | 27.16 | 50,900 |
| September 10, 2025 | 27.32 | 27.08 | 27.08 | 27.32 | 26.91 | 45,931 |
| September 09, 2025 | 27.82 | 27.38 | 27.38 | 27.83 | 27.08 | 62,400 |
| September 08, 2025 | 28.13 | 28.01 | 28.01 | 28.69 | 27.79 | 113,043 |
| September 05, 2025 | 28.66 | 28.06 | 28.06 | 29.45 | 28 | 135,700 |
| September 04, 2025 | 27.53 | 28.2 | 28.2 | 28.42 | 27.53 | 147,400 |
| September 03, 2025 | 27.37 | 27.53 | 27.53 | 27.98 | 26.71 | 51,600 |
| September 02, 2025 | 27.57 | 27.58 | 27.58 | 27.89 | 27.42 | 55,607 |
| August 29, 2025 | 27.96 | 27.95 | 27.95 | 28.11 | 27.76 | 65,605 |
| August 28, 2025 | 28.26 | 27.96 | 27.96 | 28.26 | 27.64 | 72,200 |
| August 27, 2025 | 27.36 | 27.91 | 27.91 | 28.04 | 27.36 | 74,406 |
| August 26, 2025 | 27.8 | 27.6 | 27.6 | 28.1 | 27.51 | 80,502 |
| August 25, 2025 | 27.93 | 27.9 | 27.9 | 28.23 | 27.63 | 77,900 |
| August 22, 2025 | 27.59 | 27.9 | 27.9 | 29.2 | 27.34 | 140,018 |
| August 21, 2025 | 26.87 | 27.71 | 27.71 | 27.82 | 26.79 | 60,600 |
| August 20, 2025 | 27.2 | 27.05 | 27.05 | 27.43 | 26.9 | 64,700 |
| August 19, 2025 | 26.9 | 27.17 | 27.17 | 27.34 | 26.85 | 49,728 |
| August 18, 2025 | 26.96 | 26.63 | 26.63 | 26.98 | 26.5 | 31,900 |
| August 15, 2025 | 27.23 | 26.74 | 26.74 | 27.53 | 26.55 | 71,300 |
| August 14, 2025 | 26.58 | 26.96 | 26.96 | 27.02 | 24.5 | 74,023 |
| August 13, 2025 | 26.14 | 26.97 | 26.97 | 27.29 | 26.14 | 71,439 |
| August 12, 2025 | 25.27 | 26.14 | 26.14 | 26.24 | 25.25 | 73,920 |
| August 11, 2025 | 24.44 | 25.08 | 25.08 | 25.26 | 24.01 | 70,800 |
| August 08, 2025 | 24.7 | 24.49 | 24.49 | 25.83 | 23.12 | 111,000 |
| August 07, 2025 | 23.96 | 23.59 | 23.59 | 23.96 | 23.57 | 44,400 |
| August 06, 2025 | 23.69 | 23.67 | 23.67 | 23.97 | 23.52 | 49,339 |
| August 05, 2025 | 23.29 | 23.51 | 23.51 | 23.67 | 23.13 | 27,839 |
| August 04, 2025 | 22.73 | 23.15 | 23.15 | 23.17 | 22.71 | 42,901 |
| August 01, 2025 | 22.17 | 22.75 | 22.75 | 22.91 | 22.08 | 88,600 |
| July 31, 2025 | 22.17 | 22.38 | 22.38 | 23.39 | 22.16 | 62,441 |