23.59
-0.06(-0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 23.71 | 23.59 | 23.59 | 23.99 | 23.44 | 3.83M |
| October 16, 2025 | 23.73 | 23.65 | 23.65 | 24.04 | 23.49 | 5.94M |
| October 15, 2025 | 23.97 | 23.73 | 23.73 | 24.5 | 23.73 | 6.03M |
| October 14, 2025 | 23.76 | 23.9 | 23.9 | 24.14 | 23.54 | 6.41M |
| October 13, 2025 | 24 | 23.93 | 23.93 | 24.13 | 23.72 | 4.2M |
| October 10, 2025 | 24.55 | 23.93 | 23.93 | 24.61 | 23.92 | 3.24M |
| October 09, 2025 | 24.6 | 24.44 | 24.44 | 24.73 | 24.26 | 2.64M |
| October 08, 2025 | 24.33 | 24.7 | 24.7 | 24.74 | 24.07 | 3.48M |
| October 07, 2025 | 24.98 | 24.42 | 24.42 | 25.18 | 24.37 | 4.59M |
| October 06, 2025 | 25.06 | 24.96 | 24.96 | 25.1 | 24.76 | 3.68M |
| October 03, 2025 | 24.99 | 25.12 | 25.12 | 25.3 | 24.98 | 2.94M |
| October 02, 2025 | 24.92 | 24.93 | 24.93 | 25.01 | 24.52 | 3.59M |
| October 01, 2025 | 24.85 | 24.95 | 24.95 | 25.04 | 24.73 | 3.65M |
| September 30, 2025 | 24.95 | 24.79 | 24.79 | 25.35 | 24.59 | 5.47M |
| September 29, 2025 | 24.63 | 24.86 | 24.86 | 24.87 | 24.34 | 5.11M |
| September 26, 2025 | 24.17 | 24.54 | 24.54 | 24.61 | 24.09 | 3.94M |
| September 25, 2025 | 24.5 | 24.17 | 24.17 | 24.84 | 24.07 | 4.21M |
| September 24, 2025 | 24.5 | 24.61 | 24.61 | 25.03 | 24.48 | 4.48M |
| September 23, 2025 | 24.3 | 24.38 | 24.38 | 24.46 | 24.22 | 4.36M |
| September 22, 2025 | 24.2 | 24.26 | 24.26 | 24.41 | 24.14 | 5.39M |
| September 19, 2025 | 24.55 | 24.1 | 24.1 | 24.55 | 23.98 | 11.57M |
| September 18, 2025 | 24.5 | 24.54 | 24.54 | 24.83 | 24.48 | 3.3M |
| September 17, 2025 | 24.82 | 24.49 | 24.49 | 25.62 | 24.47 | 4.86M |
| September 16, 2025 | 24.8 | 24.94 | 24.94 | 25.16 | 24.79 | 4.71M |
| September 15, 2025 | 25 | 24.82 | 24.82 | 25.13 | 24.75 | 3.78M |
| September 12, 2025 | 25.66 | 24.9 | 24.91 | 25.8 | 24.9 | 3.62M |
| September 11, 2025 | 25.14 | 25.83 | 25.83 | 26.1 | 25.14 | 4.47M |
| September 10, 2025 | 25.12 | 25.1 | 25.1 | 25.36 | 25.06 | 4.14M |
| September 09, 2025 | 25.81 | 25.27 | 25.27 | 25.88 | 25.16 | 2.83M |
| September 08, 2025 | 26.02 | 25.95 | 25.95 | 26.02 | 25.45 | 4.89M |
| September 05, 2025 | 25.76 | 26.15 | 26.15 | 26.35 | 25.69 | 3.45M |
| September 04, 2025 | 24.99 | 25.55 | 25.55 | 25.57 | 24.74 | 3.9M |
| September 03, 2025 | 24.79 | 24.82 | 24.82 | 25.03 | 24.7 | 2.82M |
| September 02, 2025 | 25.52 | 24.89 | 24.89 | 25.58 | 24.8 | 6.04M |
| August 29, 2025 | 25.78 | 25.87 | 25.87 | 25.97 | 25.69 | 3.31M |
| August 28, 2025 | 26.2 | 25.95 | 25.95 | 26.2 | 25.69 | 2.81M |
| August 27, 2025 | 26.15 | 26.12 | 26.12 | 26.48 | 26.04 | 2.99M |
| August 26, 2025 | 26.42 | 26.17 | 26.17 | 26.48 | 26.11 | 6.08M |
| August 25, 2025 | 26.76 | 26.5 | 26.5 | 26.78 | 26.33 | 4.28M |
| August 22, 2025 | 26.03 | 26.83 | 26.83 | 26.9 | 25.85 | 6.05M |
| August 21, 2025 | 25.88 | 25.77 | 25.77 | 25.88 | 25.59 | 2.49M |
| August 20, 2025 | 26.48 | 26.02 | 26.02 | 26.48 | 25.91 | 5.49M |
| August 19, 2025 | 25.81 | 26.33 | 26.33 | 26.37 | 25.81 | 3.1M |
| August 18, 2025 | 25.86 | 25.68 | 25.68 | 26.01 | 25.66 | 3.09M |
| August 15, 2025 | 26.3 | 25.84 | 25.84 | 26.4 | 25.81 | 4.41M |
| August 14, 2025 | 26.04 | 26.3 | 26.3 | 26.36 | 25.92 | 3.3M |
| August 13, 2025 | 25.68 | 26.41 | 26.41 | 26.46 | 25.63 | 4.37M |
| August 12, 2025 | 25.44 | 25.62 | 25.62 | 25.72 | 25.25 | 3.43M |
| August 11, 2025 | 25.45 | 25.28 | 25.28 | 25.61 | 25.12 | 3.03M |
| August 08, 2025 | 25.7 | 25.48 | 25.48 | 25.83 | 25.42 | 2.41M |
| August 07, 2025 | 25.93 | 25.71 | 25.71 | 26.1 | 25.49 | 3.25M |
| August 06, 2025 | 25.81 | 25.55 | 25.55 | 25.82 | 25.53 | 3.77M |
| August 05, 2025 | 25.35 | 25.8 | 25.8 | 25.9 | 25.29 | 4.83M |
| August 04, 2025 | 25.1 | 25.27 | 25.27 | 25.41 | 24.98 | 3.82M |
| August 01, 2025 | 25.22 | 25.08 | 25.08 | 25.33 | 24.72 | 4.68M |
| July 31, 2025 | 25.35 | 25.05 | 25.05 | 25.56 | 25.02 | 5.65M |
| July 30, 2025 | 25.96 | 25.54 | 25.54 | 26.35 | 25.4 | 3.96M |
| July 29, 2025 | 25.85 | 25.94 | 25.94 | 26.16 | 25.72 | 3.97M |
| July 28, 2025 | 26.23 | 25.88 | 25.88 | 26.42 | 25.84 | 4.4M |
| July 25, 2025 | 25.57 | 26.47 | 26.47 | 26.63 | 25.35 | 8.98M |