22.94
+0.24(+1.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 22.61 | 22.94 | 22.94 | 23.03 | 22.49 | 201,700 |
| October 16, 2025 | 23.07 | 22.7 | 22.7 | 23.12 | 22.35 | 241,041 |
| October 15, 2025 | 22.66 | 22.9 | 22.9 | 23.32 | 22.61 | 242,041 |
| October 14, 2025 | 21.72 | 22.65 | 22.65 | 22.74 | 21.72 | 337,636 |
| October 13, 2025 | 22.09 | 21.94 | 21.94 | 22.35 | 21.6 | 392,900 |
| October 10, 2025 | 22.6 | 21.94 | 21.94 | 22.6 | 21.87 | 385,006 |
| October 09, 2025 | 22.78 | 22.51 | 22.51 | 22.85 | 22.17 | 408,100 |
| October 08, 2025 | 22.95 | 22.99 | 22.99 | 23.25 | 22.5 | 306,800 |
| October 07, 2025 | 23.86 | 22.96 | 22.96 | 24.01 | 22.94 | 371,200 |
| October 06, 2025 | 25.17 | 24.3 | 24.3 | 25.28 | 24.19 | 235,700 |
| October 03, 2025 | 24.91 | 25.02 | 25.02 | 25.56 | 24.88 | 191,214 |
| October 02, 2025 | 24.8 | 24.66 | 24.66 | 24.99 | 24.34 | 269,700 |
| October 01, 2025 | 24.61 | 24.93 | 24.93 | 25.11 | 24.38 | 225,000 |
| September 30, 2025 | 24.52 | 24.56 | 24.56 | 24.73 | 24.32 | 146,941 |
| September 29, 2025 | 24.57 | 24.69 | 24.69 | 24.72 | 24.17 | 181,754 |
| September 26, 2025 | 24.15 | 24.49 | 24.49 | 24.67 | 24.04 | 277,202 |
| September 25, 2025 | 24.3 | 23.92 | 23.92 | 24.57 | 23.89 | 296,700 |
| September 24, 2025 | 24.2 | 24.53 | 24.53 | 24.99 | 24.2 | 334,830 |
| September 23, 2025 | 24.74 | 24.43 | 24.43 | 25.05 | 24.31 | 274,308 |
| September 22, 2025 | 24.77 | 24.54 | 24.54 | 24.77 | 24.03 | 318,329 |
| September 19, 2025 | 25.48 | 24.91 | 24.91 | 25.68 | 24.87 | 778,800 |
| September 18, 2025 | 25.6 | 25.73 | 25.73 | 26.03 | 25.26 | 433,201 |
| September 17, 2025 | 26.32 | 25.46 | 25.46 | 27.29 | 25.42 | 537,108 |
| September 16, 2025 | 26.34 | 26.08 | 26.08 | 26.36 | 25.72 | 305,343 |
| September 15, 2025 | 26.49 | 26.32 | 26.32 | 26.49 | 25.31 | 400,133 |
| September 12, 2025 | 25.89 | 26.26 | 26.26 | 26.27 | 25.44 | 495,125 |
| September 11, 2025 | 25.76 | 26.08 | 26.08 | 26.31 | 25.55 | 433,418 |
| September 10, 2025 | 25.46 | 25.5 | 25.5 | 25.65 | 25 | 373,200 |
| September 09, 2025 | 25.88 | 25.21 | 25.21 | 25.88 | 25.11 | 436,551 |
| September 08, 2025 | 26.2 | 26.01 | 26.01 | 26.29 | 25.75 | 491,920 |
| September 05, 2025 | 26.5 | 26.26 | 26.26 | 27.05 | 25.93 | 409,400 |
| September 04, 2025 | 25.05 | 25.97 | 25.97 | 26.2 | 25 | 635,853 |
| September 03, 2025 | 24.56 | 24.82 | 24.82 | 25.24 | 24.56 | 326,439 |
| September 02, 2025 | 24.52 | 24.84 | 24.84 | 25.04 | 24.52 | 322,900 |
| August 29, 2025 | 25.16 | 25.16 | 25.16 | 25.25 | 24.79 | 268,500 |
| August 28, 2025 | 25.42 | 25.2 | 25.2 | 25.54 | 24.99 | 222,202 |
| August 27, 2025 | 25.14 | 25.39 | 25.39 | 25.53 | 25.14 | 298,100 |
| August 26, 2025 | 25.62 | 25.31 | 25.31 | 25.72 | 25.31 | 514,153 |
| August 25, 2025 | 26.07 | 25.67 | 25.67 | 26.27 | 25.63 | 263,902 |
| August 22, 2025 | 24.84 | 26.19 | 26.19 | 26.85 | 24.57 | 438,900 |
| August 21, 2025 | 24.61 | 24.45 | 24.45 | 24.61 | 24.12 | 253,200 |
| August 20, 2025 | 25.89 | 24.79 | 24.79 | 26.1 | 24.74 | 425,994 |
| August 19, 2025 | 25.86 | 25.95 | 25.95 | 26.56 | 25.71 | 341,142 |
| August 18, 2025 | 25.67 | 25.58 | 25.58 | 26.2 | 25.57 | 416,650 |
| August 15, 2025 | 25.61 | 25.66 | 25.66 | 25.9 | 25.05 | 461,697 |
| August 14, 2025 | 24.85 | 25.34 | 25.34 | 25.39 | 24.68 | 291,839 |
| August 13, 2025 | 24.46 | 25.65 | 25.65 | 25.98 | 24.39 | 471,795 |
| August 12, 2025 | 23.45 | 24.21 | 24.21 | 24.3 | 23.08 | 328,536 |
| August 11, 2025 | 23.34 | 23.1 | 23.1 | 23.5 | 22.65 | 247,700 |
| August 08, 2025 | 23.27 | 23.28 | 23.28 | 23.58 | 22.85 | 307,700 |
| August 07, 2025 | 23.63 | 23.6 | 23.6 | 24.22 | 23.47 | 315,250 |
| August 06, 2025 | 23.38 | 23.3 | 23.3 | 23.74 | 23.13 | 340,334 |
| August 05, 2025 | 22.25 | 23.1 | 23.1 | 23.38 | 22.25 | 494,329 |
| August 04, 2025 | 21.48 | 22.23 | 22.23 | 22.23 | 21.27 | 366,300 |
| August 01, 2025 | 22 | 21.7 | 21.7 | 22.59 | 20.8 | 921,059 |
| July 31, 2025 | 23.4 | 23.5 | 23.5 | 23.6 | 23.1 | 466,213 |
| July 30, 2025 | 24.37 | 23.42 | 23.42 | 24.37 | 23.32 | 267,040 |
| July 29, 2025 | 24.83 | 24.36 | 24.36 | 25 | 24.09 | 355,712 |
| July 28, 2025 | 24.59 | 24.62 | 24.62 | 24.78 | 23.94 | 220,100 |
| July 25, 2025 | 24.62 | 24.63 | 24.63 | 24.64 | 24.03 | 222,039 |