24.04
+0.66(+2.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 23.48 | 24.04 | 24.04 | 24.09 | 23.45 | 3.21M |
| October 22, 2025 | 24 | 23.38 | 23.38 | 24.19 | 22.8 | 3.68M |
| October 21, 2025 | 24.75 | 24.08 | 24.08 | 25.11 | 24.03 | 3.15M |
| October 20, 2025 | 24.54 | 24.93 | 24.93 | 25.05 | 24.3 | 3.06M |
| October 17, 2025 | 23.98 | 24.17 | 24.17 | 24.65 | 23.9 | 3.48M |
| October 16, 2025 | 25.16 | 24.45 | 24.45 | 25.5 | 24.44 | 2.55M |
| October 15, 2025 | 25.15 | 24.93 | 24.93 | 25.54 | 24.72 | 4.37M |
| October 14, 2025 | 23.79 | 24.85 | 24.85 | 24.97 | 23.74 | 3.48M |
| October 13, 2025 | 23.81 | 24.43 | 24.43 | 24.7 | 23.72 | 4.74M |
| October 10, 2025 | 23.48 | 23.12 | 23.12 | 23.76 | 22.89 | 2.98M |
| October 09, 2025 | 24.02 | 23.39 | 23.39 | 24.28 | 23.2 | 4.4M |
| October 08, 2025 | 23.46 | 23.88 | 23.88 | 24.77 | 23.21 | 6.47M |
| October 07, 2025 | 23.3 | 23.13 | 23.13 | 23.8 | 22.98 | 3.46M |
| October 06, 2025 | 23.1 | 23.17 | 23.17 | 23.56 | 22.78 | 3.17M |
| October 03, 2025 | 23.15 | 22.79 | 22.79 | 23.53 | 22.59 | 4.05M |
| October 02, 2025 | 23.45 | 22.89 | 22.89 | 23.45 | 22.48 | 4.06M |
| October 01, 2025 | 22.8 | 23.1 | 23.1 | 23.51 | 22.68 | 3.62M |
| September 30, 2025 | 22.82 | 23.26 | 23.26 | 23.45 | 22.75 | 8.46M |
| September 29, 2025 | 23.85 | 22.49 | 22.49 | 24.22 | 22.39 | 11.91M |
| September 26, 2025 | 22.91 | 23.76 | 23.76 | 24.6 | 22.26 | 25.55M |
| September 25, 2025 | 20.65 | 21.43 | 21.43 | 21.44 | 19.59 | 12.82M |
| September 24, 2025 | 24.72 | 21.97 | 21.97 | 25 | 21.86 | 7.47M |
| September 23, 2025 | 24.71 | 24.6 | 24.6 | 25.16 | 24.33 | 2.39M |
| September 22, 2025 | 24.27 | 24.51 | 24.51 | 24.59 | 23.37 | 2.82M |
| September 19, 2025 | 24.81 | 24.44 | 24.44 | 24.94 | 24.18 | 13.84M |
| September 18, 2025 | 22.97 | 24.6 | 24.6 | 24.72 | 22.85 | 8.09M |
| September 17, 2025 | 24.11 | 22.7 | 22.7 | 24.17 | 22.68 | 4.1M |
| September 16, 2025 | 23.38 | 23.94 | 23.94 | 23.94 | 22.95 | 3.89M |
| September 15, 2025 | 23 | 23.48 | 23.48 | 23.64 | 22.69 | 3.9M |
| September 12, 2025 | 22.01 | 22.73 | 22.73 | 22.75 | 21.91 | 2.44M |
| September 11, 2025 | 21.49 | 22.05 | 22.05 | 22.39 | 21.41 | 3.93M |
| September 10, 2025 | 22.26 | 21.34 | 21.34 | 22.48 | 20.98 | 4.71M |
| September 09, 2025 | 22.42 | 22.1 | 22.1 | 22.57 | 21.54 | 4.89M |
| September 08, 2025 | 23 | 22.6 | 22.6 | 23.58 | 22.47 | 36.37M |
| September 05, 2025 | 21.93 | 22.9 | 22.9 | 23.1 | 21.86 | 10.78M |
| September 04, 2025 | 20.8 | 20.99 | 20.99 | 21.01 | 20.7 | 1.29M |
| September 03, 2025 | 20.63 | 20.66 | 20.66 | 20.91 | 20.46 | 1.63M |
| September 02, 2025 | 20.02 | 20.61 | 20.61 | 20.63 | 19.94 | 1.4M |
| August 29, 2025 | 20.74 | 20.5 | 20.5 | 20.82 | 20.22 | 1.51M |
| August 28, 2025 | 20.54 | 20.86 | 20.86 | 20.95 | 20.5 | 1.98M |
| August 27, 2025 | 20.9 | 20.42 | 20.42 | 20.9 | 20.36 | 2.06M |
| August 26, 2025 | 20.9 | 20.94 | 20.94 | 21.08 | 20.75 | 3.02M |
| August 25, 2025 | 21.15 | 20.71 | 20.71 | 21.19 | 20.65 | 2.02M |
| August 22, 2025 | 20.47 | 20.82 | 20.82 | 20.91 | 20.23 | 1.75M |
| August 21, 2025 | 20.17 | 20.21 | 20.21 | 20.44 | 19.99 | 1.76M |
| August 20, 2025 | 19.68 | 20.24 | 20.24 | 20.26 | 19.22 | 2.02M |
| August 19, 2025 | 20.37 | 19.79 | 19.79 | 20.55 | 19.64 | 1.92M |
| August 18, 2025 | 20.56 | 20.48 | 20.48 | 20.69 | 20.35 | 1.58M |
| August 15, 2025 | 20.54 | 20.55 | 20.55 | 20.71 | 20.05 | 2.78M |
| August 14, 2025 | 21.97 | 20.64 | 20.64 | 22.23 | 20.55 | 2.69M |
| August 13, 2025 | 22.53 | 22.13 | 22.13 | 22.59 | 21.54 | 2.35M |
| August 12, 2025 | 21.4 | 22.29 | 22.29 | 22.31 | 21.31 | 2.1M |
| August 11, 2025 | 20.96 | 21.31 | 21.31 | 21.47 | 20.61 | 1.69M |
| August 08, 2025 | 21.59 | 21.02 | 21.02 | 21.72 | 20.84 | 1.91M |
| August 07, 2025 | 21.55 | 21.47 | 21.47 | 21.66 | 20.98 | 1.97M |
| August 06, 2025 | 21.52 | 21.54 | 21.54 | 21.78 | 21.16 | 1.88M |
| August 05, 2025 | 20.95 | 21.5 | 21.5 | 21.55 | 20.69 | 3.13M |
| August 04, 2025 | 19.77 | 20.81 | 20.81 | 20.9 | 19.6 | 4.06M |
| August 01, 2025 | 20.06 | 19.86 | 19.86 | 20.29 | 18.18 | 11.25M |
| July 31, 2025 | 22.5 | 22.35 | 22.35 | 22.8 | 21.99 | 5.37M |