24.92
+0.37(+1.51%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 24.21 | 24.55 | 24.55 | 24.66 | 23.87 | 209,131 |
October 16, 2025 | 23.74 | 24.23 | 24.23 | 24.32 | 23.68 | 260,428 |
October 15, 2025 | 23.72 | 23.69 | 23.69 | 23.82 | 23.28 | 230,000 |
October 14, 2025 | 23.74 | 23.72 | 23.72 | 24.16 | 23.46 | 194,862 |
October 13, 2025 | 23.95 | 23.93 | 23.93 | 24.3 | 23.54 | 207,000 |
October 10, 2025 | 24.49 | 23.84 | 23.84 | 24.59 | 23.54 | 269,135 |
October 09, 2025 | 24.25 | 24.35 | 24.35 | 24.42 | 24.01 | 170,200 |
October 08, 2025 | 23.93 | 24.24 | 24.24 | 24.31 | 23.75 | 199,327 |
October 07, 2025 | 23.8 | 23.93 | 23.93 | 24.22 | 23.57 | 299,238 |
October 06, 2025 | 24.6 | 23.8 | 23.8 | 24.6 | 23.78 | 290,100 |
October 03, 2025 | 24.69 | 24.62 | 24.62 | 25.18 | 24.58 | 189,723 |
October 02, 2025 | 24.47 | 24.69 | 24.69 | 24.98 | 24.26 | 173,500 |
October 01, 2025 | 24.29 | 24.54 | 24.54 | 24.57 | 23.95 | 200,600 |
September 30, 2025 | 24.45 | 24.19 | 24.19 | 24.45 | 23.8 | 220,603 |
September 29, 2025 | 24.73 | 24.4 | 24.4 | 24.84 | 24.3 | 285,001 |
September 26, 2025 | 24.98 | 24.68 | 24.68 | 25.35 | 24.66 | 201,820 |
September 25, 2025 | 25.69 | 24.94 | 24.94 | 25.94 | 24.9 | 196,834 |
September 24, 2025 | 26.04 | 25.77 | 25.77 | 26.18 | 25.68 | 174,913 |
September 23, 2025 | 26.88 | 26.03 | 26.03 | 26.96 | 25.95 | 200,564 |
September 22, 2025 | 26.99 | 26.74 | 26.74 | 27.17 | 26.44 | 249,828 |
September 19, 2025 | 27.77 | 27.06 | 27.06 | 27.95 | 27.04 | 337,891 |
September 18, 2025 | 27.66 | 27.61 | 27.61 | 27.93 | 27.33 | 226,024 |
September 17, 2025 | 27.75 | 27.57 | 27.57 | 28.35 | 27.37 | 252,120 |
September 16, 2025 | 27.77 | 27.82 | 27.82 | 27.94 | 27.37 | 176,439 |
September 15, 2025 | 28.18 | 27.77 | 27.77 | 28.18 | 27.44 | 226,306 |
September 12, 2025 | 28.34 | 27.97 | 27.97 | 28.34 | 27.8 | 139,300 |
September 11, 2025 | 27.52 | 28.34 | 28.34 | 28.45 | 27.5 | 221,600 |
September 10, 2025 | 28.16 | 27.61 | 27.61 | 28.21 | 27.51 | 183,500 |
September 09, 2025 | 28.43 | 28.39 | 28.39 | 28.57 | 28.12 | 158,400 |
September 08, 2025 | 29.2 | 28.39 | 28.39 | 29.2 | 28.03 | 160,834 |
September 05, 2025 | 28.63 | 29.19 | 29.19 | 29.75 | 28.63 | 195,800 |
September 04, 2025 | 29.33 | 28.69 | 28.69 | 29.33 | 28.5 | 155,521 |
September 03, 2025 | 29.15 | 29.19 | 29.19 | 29.54 | 28.75 | 188,374 |
September 02, 2025 | 29.5 | 29.31 | 29.31 | 29.5 | 28.73 | 163,300 |
August 29, 2025 | 29.57 | 29.57 | 29.57 | 29.81 | 29.05 | 357,100 |
August 28, 2025 | 29.75 | 29.35 | 29.35 | 29.92 | 28.91 | 206,300 |
August 27, 2025 | 28.67 | 29.77 | 29.77 | 29.87 | 28.67 | 168,429 |
August 26, 2025 | 29.3 | 28.65 | 28.65 | 29.46 | 28.48 | 178,900 |
August 25, 2025 | 29.93 | 29.45 | 29.45 | 30.01 | 29.3 | 118,700 |
August 22, 2025 | 29.07 | 30.16 | 30.16 | 30.6 | 29.07 | 217,000 |
August 21, 2025 | 29.18 | 28.97 | 28.97 | 29.32 | 28.61 | 121,200 |
August 20, 2025 | 29.36 | 29.15 | 29.15 | 30.06 | 28.82 | 145,500 |
August 19, 2025 | 29.04 | 29.31 | 29.31 | 29.8 | 28.93 | 191,722 |
August 18, 2025 | 28.99 | 29.04 | 29.04 | 29.28 | 28.72 | 203,804 |
August 15, 2025 | 28.62 | 28.78 | 28.78 | 28.91 | 28.03 | 168,200 |
August 14, 2025 | 28.15 | 28.41 | 28.29 | 28.59 | 27.53 | 165,700 |
August 13, 2025 | 27.69 | 28.46 | 28.34 | 28.55 | 27.25 | 181,421 |
August 12, 2025 | 27.8 | 27.71 | 27.59 | 28.08 | 27 | 166,324 |
August 11, 2025 | 27.54 | 27.22 | 27.11 | 28.04 | 27.04 | 204,915 |
August 08, 2025 | 28.16 | 27.4 | 27.28 | 28.16 | 27.35 | 219,876 |
August 07, 2025 | 27.95 | 27.96 | 27.84 | 28.51 | 27.6 | 313,200 |
August 06, 2025 | 28.76 | 27.69 | 27.57 | 28.76 | 27.6 | 183,300 |
August 05, 2025 | 28.59 | 28.43 | 28.31 | 28.91 | 28.06 | 213,542 |
August 04, 2025 | 28.18 | 28.54 | 28.42 | 28.58 | 27.68 | 199,900 |
August 01, 2025 | 28.28 | 27.93 | 27.93 | 28.67 | 27.08 | 299,400 |
July 31, 2025 | 30.08 | 28.28 | 28.28 | 31.75 | 28.1 | 366,900 |
July 30, 2025 | 30.91 | 29.37 | 29.37 | 31.27 | 29 | 318,479 |
July 29, 2025 | 30.97 | 30.73 | 30.73 | 31.2 | 30.43 | 181,957 |
July 28, 2025 | 31.66 | 30.97 | 30.97 | 31.77 | 30.77 | 165,911 |
July 25, 2025 | 31.67 | 31.84 | 31.84 | 31.95 | 31.26 | 141,700 |