24.14
+0.86(+3.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 23.21 | 24.14 | 24.14 | 24.19 | 23.2 | 701,146 |
| October 22, 2025 | 22.65 | 23.28 | 23.28 | 23.49 | 22.56 | 878,903 |
| October 21, 2025 | 22.82 | 22.74 | 22.74 | 23.2 | 22.5 | 835,236 |
| October 20, 2025 | 23.24 | 22.79 | 22.79 | 23.24 | 22.58 | 729,342 |
| October 17, 2025 | 22.83 | 23.02 | 23.02 | 23.34 | 22.69 | 887,600 |
| October 16, 2025 | 22.77 | 22.86 | 22.86 | 23.64 | 22.6 | 1.3M |
| October 15, 2025 | 22.61 | 22.57 | 22.57 | 22.74 | 22.29 | 639,200 |
| October 14, 2025 | 22.26 | 22.41 | 22.41 | 22.77 | 21.78 | 722,500 |
| October 13, 2025 | 22.18 | 22.47 | 22.47 | 23.08 | 22.16 | 939,221 |
| October 10, 2025 | 22.94 | 22.31 | 22.31 | 22.94 | 21.83 | 1.2M |
| October 09, 2025 | 22.26 | 22.83 | 22.83 | 23.01 | 22.01 | 1.37M |
| October 08, 2025 | 23.23 | 22.3 | 22.3 | 23.23 | 22.3 | 1.08M |
| October 07, 2025 | 23.09 | 23.12 | 23.12 | 23.41 | 22.85 | 732,179 |
| October 06, 2025 | 23.65 | 23 | 23 | 23.67 | 22.71 | 964,400 |
| October 03, 2025 | 23.19 | 23.23 | 23.23 | 23.6 | 22.89 | 1.01M |
| October 02, 2025 | 22.75 | 23.05 | 23.05 | 23.16 | 22.26 | 2.16M |
| October 01, 2025 | 24.1 | 22.62 | 22.62 | 24.38 | 22.43 | 1.15M |
| September 30, 2025 | 24.29 | 24.25 | 24.25 | 24.57 | 23.53 | 1.42M |
| September 29, 2025 | 23.47 | 24.4 | 24.4 | 24.57 | 23.14 | 1.13M |
| September 26, 2025 | 23.13 | 23.26 | 23.26 | 23.48 | 22.52 | 986,699 |
| September 25, 2025 | 23.89 | 23.01 | 23.01 | 23.89 | 22.86 | 862,292 |
| September 24, 2025 | 23 | 23.97 | 23.97 | 24.13 | 23 | 968,943 |
| September 23, 2025 | 23.2 | 23.34 | 23.34 | 23.6 | 22.94 | 627,432 |
| September 22, 2025 | 22.85 | 23.38 | 23.38 | 23.47 | 22.68 | 566,205 |
| September 19, 2025 | 23.04 | 22.79 | 22.79 | 23.51 | 22.66 | 783,013 |
| September 18, 2025 | 21.92 | 22.97 | 22.97 | 23.09 | 21.83 | 1.12M |
| September 17, 2025 | 21.44 | 21.85 | 21.85 | 22.4 | 21 | 1.42M |
| September 16, 2025 | 22.06 | 21.33 | 21.33 | 22.22 | 20.94 | 1.16M |
| September 15, 2025 | 21.81 | 22.02 | 22.02 | 22.25 | 21.61 | 858,000 |
| September 12, 2025 | 22.49 | 21.81 | 21.81 | 22.84 | 21.47 | 1.3M |
| September 11, 2025 | 22.61 | 22.67 | 22.67 | 23.24 | 22.52 | 1.28M |
| September 10, 2025 | 20.86 | 22.71 | 22.71 | 22.95 | 20.84 | 3.4M |
| September 09, 2025 | 18.28 | 20.85 | 20.85 | 20.87 | 18.03 | 3.4M |
| September 08, 2025 | 16.7 | 18.03 | 18.03 | 18.7 | 15.83 | 4.04M |
| September 05, 2025 | 15.87 | 15.73 | 15.73 | 16.13 | 15.68 | 952,266 |
| September 04, 2025 | 15.81 | 15.79 | 15.79 | 16.05 | 15.56 | 905,511 |
| September 03, 2025 | 17.68 | 15.91 | 15.91 | 17.68 | 15.01 | 3.22M |
| September 02, 2025 | 16.79 | 17.27 | 17.27 | 17.45 | 16.56 | 758,880 |
| August 29, 2025 | 16.6 | 16.79 | 16.79 | 16.88 | 16.36 | 632,847 |
| August 28, 2025 | 16.68 | 16.56 | 16.56 | 16.84 | 16.47 | 389,200 |
| August 27, 2025 | 16.81 | 16.65 | 16.65 | 16.81 | 16.27 | 961,000 |
| August 26, 2025 | 17.18 | 16.79 | 16.79 | 17.43 | 16.41 | 1.34M |
| August 25, 2025 | 17.01 | 17 | 17 | 17.25 | 16.95 | 369,857 |
| August 22, 2025 | 17.55 | 17.01 | 17.01 | 18.06 | 16.96 | 1.13M |
| August 21, 2025 | 17.32 | 17.53 | 17.53 | 17.71 | 17.16 | 1.08M |
| August 20, 2025 | 17.3 | 17.28 | 17.28 | 17.53 | 17.01 | 771,200 |
| August 19, 2025 | 17.63 | 17.34 | 17.34 | 17.98 | 17.22 | 1.33M |
| August 18, 2025 | 18 | 17.59 | 17.59 | 18.14 | 17.53 | 1.01M |
| August 15, 2025 | 17.23 | 18.05 | 18.05 | 18.11 | 17.23 | 1.28M |
| August 14, 2025 | 16.98 | 17.64 | 17.64 | 17.78 | 16.78 | 890,003 |
| August 13, 2025 | 17.19 | 17.14 | 17.14 | 17.75 | 16.81 | 1.38M |
| August 12, 2025 | 16.3 | 17.11 | 17.11 | 17.22 | 16.25 | 911,300 |
| August 11, 2025 | 16.93 | 16.61 | 16.61 | 16.93 | 16.46 | 840,034 |
| August 08, 2025 | 17.34 | 17.02 | 17.02 | 17.37 | 16.87 | 558,000 |
| August 07, 2025 | 17.14 | 17.18 | 17.18 | 17.19 | 16.68 | 1.19M |
| August 06, 2025 | 17.22 | 17.14 | 17.14 | 17.41 | 16.53 | 1.47M |
| August 05, 2025 | 16.02 | 17.31 | 17.31 | 17.43 | 15.83 | 1.59M |
| August 04, 2025 | 16.87 | 16.08 | 16.08 | 17 | 16.02 | 1.38M |
| August 01, 2025 | 17.06 | 16.81 | 16.81 | 17.45 | 16.67 | 851,319 |
| July 31, 2025 | 16.47 | 17.17 | 17.17 | 17.21 | 15.95 | 1.39M |