22.17
+0.36(+1.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 21.9 | 22.17 | 22.17 | 22.43 | 21.76 | 1.87M |
| October 22, 2025 | 21.75 | 21.81 | 21.81 | 22.01 | 21.52 | 2.03M |
| October 21, 2025 | 22.12 | 21.99 | 21.99 | 22.22 | 21.58 | 1.56M |
| October 20, 2025 | 21.91 | 22.21 | 22.21 | 22.38 | 21.55 | 2.96M |
| October 17, 2025 | 21.18 | 21.68 | 21.68 | 21.76 | 21.17 | 2.57M |
| October 16, 2025 | 22 | 21.5 | 21.5 | 22.25 | 21.41 | 3.01M |
| October 15, 2025 | 22.04 | 22 | 22 | 22.45 | 21.73 | 3.13M |
| October 14, 2025 | 22.2 | 21.93 | 21.93 | 22.27 | 21.29 | 2.46M |
| October 13, 2025 | 23.06 | 22.76 | 22.76 | 23.49 | 22.64 | 3.55M |
| October 10, 2025 | 23.42 | 21.68 | 21.68 | 23.49 | 21.23 | 3.89M |
| October 09, 2025 | 24.36 | 23.41 | 23.41 | 24.45 | 23.28 | 1.75M |
| October 08, 2025 | 24.31 | 24.38 | 24.38 | 24.43 | 23.86 | 1.98M |
| October 07, 2025 | 24.46 | 24.05 | 23.9 | 24.65 | 24.01 | 2.19M |
| October 06, 2025 | 23.5 | 24.33 | 24.18 | 24.49 | 23.42 | 3.73M |
| October 03, 2025 | 23.63 | 23.47 | 23.47 | 23.63 | 23.3 | 2.62M |
| October 02, 2025 | 23.07 | 23.4 | 23.4 | 23.64 | 22.99 | 3.9M |
| October 01, 2025 | 23.31 | 22.89 | 22.89 | 23.37 | 22.85 | 2.77M |
| September 30, 2025 | 23.5 | 23.36 | 23.36 | 23.63 | 23.11 | 4.84M |
| September 29, 2025 | 23.65 | 23.44 | 23.44 | 23.79 | 23.23 | 8M |
| September 26, 2025 | 23.38 | 23 | 23 | 23.41 | 22.91 | 2.49M |
| September 25, 2025 | 23.42 | 23.5 | 23.5 | 23.62 | 23.03 | 3.77M |
| September 24, 2025 | 23.43 | 23.49 | 23.49 | 23.85 | 23.27 | 3.26M |
| September 23, 2025 | 23.75 | 23.17 | 23.17 | 23.75 | 23.06 | 2.75M |
| September 22, 2025 | 24.08 | 23.76 | 23.76 | 24.73 | 23.59 | 3.55M |
| September 19, 2025 | 24.34 | 24.28 | 24.28 | 24.43 | 24.13 | 3.24M |
| September 18, 2025 | 24.72 | 24.35 | 24.35 | 24.9 | 24.27 | 4.85M |
| September 17, 2025 | 25 | 24.91 | 24.91 | 25.16 | 24.71 | 7.49M |
| September 16, 2025 | 24.66 | 24.81 | 24.81 | 25.26 | 24.58 | 3.53M |
| September 15, 2025 | 24.48 | 24.68 | 24.68 | 24.82 | 24.1 | 5.83M |
| September 12, 2025 | 24.63 | 24.54 | 24.54 | 24.68 | 24.21 | 3M |
| September 11, 2025 | 24.21 | 24.56 | 24.56 | 24.72 | 24.13 | 2.74M |
| September 10, 2025 | 23.98 | 24.26 | 24.26 | 24.39 | 23.84 | 3.08M |
| September 09, 2025 | 23.93 | 24 | 24 | 24.17 | 23.53 | 3.68M |
| September 08, 2025 | 23.96 | 23.94 | 23.94 | 24 | 23.36 | 2.51M |
| September 05, 2025 | 24.22 | 23.98 | 23.98 | 24.3 | 23.62 | 2.72M |
| September 04, 2025 | 23.9 | 24.01 | 24.01 | 24.05 | 23.76 | 2.3M |
| September 03, 2025 | 23.37 | 24.15 | 24.15 | 24.34 | 23.29 | 4.27M |
| September 02, 2025 | 23.37 | 23.73 | 23.73 | 23.85 | 22.85 | 4.83M |
| August 29, 2025 | 23.29 | 23.62 | 23.62 | 23.67 | 23.29 | 4.37M |
| August 28, 2025 | 23 | 23.1 | 23.1 | 23.16 | 22.81 | 3.1M |
| August 27, 2025 | 22.57 | 22.85 | 22.85 | 23.06 | 22.36 | 3.3M |
| August 26, 2025 | 23.03 | 22.93 | 22.93 | 23.31 | 22.76 | 14.51M |
| August 25, 2025 | 23.13 | 22.9 | 22.9 | 23.14 | 22.74 | 3.38M |
| August 22, 2025 | 23.72 | 22.84 | 22.84 | 23.72 | 22.52 | 5.97M |
| August 21, 2025 | 22.21 | 23.54 | 23.54 | 24.03 | 22.21 | 6.72M |
| August 20, 2025 | 20.7 | 22.08 | 22.08 | 22.23 | 20.27 | 7.64M |
| August 19, 2025 | 21.52 | 21.07 | 21.07 | 21.7 | 21 | 4.34M |
| August 18, 2025 | 21.73 | 21.53 | 21.53 | 21.76 | 21.4 | 3.33M |
| August 15, 2025 | 21.37 | 21.37 | 21.37 | 21.49 | 21.11 | 2.21M |
| August 14, 2025 | 22.09 | 21.32 | 21.32 | 22.16 | 21.18 | 3.9M |
| August 13, 2025 | 22.49 | 22.44 | 22.44 | 22.67 | 22.14 | 5.69M |
| August 12, 2025 | 20.89 | 21.83 | 21.83 | 21.92 | 20.64 | 4.24M |
| August 11, 2025 | 21.19 | 21.1 | 21.1 | 21.37 | 21 | 3.38M |
| August 08, 2025 | 20.59 | 21.08 | 21.08 | 21.31 | 20.53 | 3.02M |
| August 07, 2025 | 20.17 | 20.53 | 20.53 | 20.61 | 20.1 | 5.68M |
| August 06, 2025 | 19.84 | 20.11 | 20.11 | 20.22 | 19.74 | 3.41M |
| August 05, 2025 | 19.38 | 19.82 | 19.82 | 19.93 | 19.35 | 4.87M |
| August 04, 2025 | 19.07 | 19.29 | 19.29 | 19.42 | 18.89 | 3.27M |
| August 01, 2025 | 18.47 | 18.66 | 18.66 | 18.72 | 18.04 | 2.68M |
| July 31, 2025 | 18.75 | 18.96 | 18.96 | 19.14 | 18.5 | 3.37M |