23.59
+0.365(+1.57%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 22.59 | 23.22 | 23.22 | 23.29 | 22.34 | 1.1M |
October 01, 2025 | 22.05 | 22.14 | 22.14 | 22.42 | 21.81 | 400,594 |
September 30, 2025 | 21.73 | 21.75 | 21.75 | 21.98 | 21.51 | 500,634 |
September 29, 2025 | 20.96 | 21.84 | 21.84 | 21.9 | 20.96 | 572,200 |
September 26, 2025 | 20.7 | 20.58 | 20.58 | 20.78 | 19.83 | 874,499 |
September 25, 2025 | 21.24 | 20.78 | 20.78 | 21.49 | 20.35 | 498,942 |
September 24, 2025 | 21.98 | 22.03 | 22.03 | 22.6 | 21.85 | 769,409 |
September 23, 2025 | 22.72 | 21.75 | 21.75 | 22.82 | 21.54 | 575,199 |
September 22, 2025 | 21.56 | 22.49 | 22.49 | 22.54 | 21.24 | 452,800 |
September 19, 2025 | 21.83 | 21.86 | 21.86 | 22.12 | 21.56 | 639,800 |
September 18, 2025 | 21.63 | 21.7 | 21.7 | 21.98 | 21.23 | 566,852 |
September 17, 2025 | 20.7 | 21.21 | 21.21 | 21.53 | 20.26 | 749,900 |
September 16, 2025 | 20.5 | 20.81 | 20.81 | 20.85 | 20.04 | 1.33M |
September 15, 2025 | 20 | 20.29 | 20.29 | 20.32 | 19.83 | 265,363 |
September 12, 2025 | 19.37 | 19.78 | 19.78 | 19.85 | 19.31 | 480,079 |
September 11, 2025 | 19.1 | 19.31 | 19.31 | 19.73 | 18.89 | 1.56M |
September 10, 2025 | 18.76 | 19.08 | 19.08 | 19.39 | 18.64 | 825,026 |
September 09, 2025 | 17.3 | 18.41 | 18.41 | 18.43 | 17.26 | 1.03M |
September 08, 2025 | 17.07 | 17.07 | 17.07 | 17.22 | 16.7 | 157,102 |
September 05, 2025 | 17.11 | 16.94 | 16.94 | 17.31 | 16.31 | 240,692 |
September 04, 2025 | 17.42 | 16.89 | 16.89 | 17.42 | 16.74 | 173,949 |
September 03, 2025 | 18.09 | 17.42 | 17.42 | 18.17 | 17.28 | 555,808 |
September 02, 2025 | 17.53 | 18.02 | 18.02 | 18.23 | 17.09 | 462,033 |
August 29, 2025 | 17.98 | 17.93 | 17.93 | 18.25 | 17.57 | 560,924 |
August 28, 2025 | 17.71 | 17.71 | 17.71 | 18.04 | 17.64 | 335,721 |
August 27, 2025 | 17.64 | 17.51 | 17.51 | 17.79 | 17.41 | 636,811 |
August 26, 2025 | 17.18 | 17.66 | 17.66 | 17.7 | 17.07 | 300,238 |
August 25, 2025 | 17.27 | 17.22 | 17.22 | 17.43 | 16.85 | 475,300 |
August 22, 2025 | 16.72 | 17.6 | 17.6 | 17.85 | 16.51 | 537,672 |
August 21, 2025 | 16.62 | 16.76 | 16.76 | 16.88 | 16.49 | 207,491 |
August 20, 2025 | 16.55 | 16.95 | 16.95 | 16.95 | 15.91 | 684,000 |
August 19, 2025 | 17.64 | 16.65 | 16.65 | 17.76 | 16.58 | 569,600 |
August 18, 2025 | 17.25 | 17.77 | 17.77 | 18.01 | 17.11 | 380,000 |
August 15, 2025 | 17.23 | 17.13 | 17.13 | 17.34 | 16.67 | 509,400 |
August 14, 2025 | 16.7 | 17.36 | 17.36 | 17.39 | 16.63 | 290,491 |
August 13, 2025 | 16.73 | 16.88 | 16.88 | 17.22 | 16.63 | 352,694 |
August 12, 2025 | 16.84 | 16.76 | 16.76 | 16.95 | 16.64 | 369,500 |
August 11, 2025 | 16.87 | 16.67 | 16.67 | 17.22 | 16.62 | 149,236 |
August 08, 2025 | 17.04 | 16.61 | 16.61 | 17.08 | 16.25 | 474,605 |
August 07, 2025 | 17.28 | 16.78 | 16.78 | 17.45 | 16.55 | 981,923 |
August 06, 2025 | 16.48 | 16.91 | 16.91 | 16.92 | 16.3 | 389,800 |
August 05, 2025 | 16.66 | 16.43 | 16.43 | 16.66 | 16.1 | 586,100 |
August 04, 2025 | 16.28 | 16.74 | 16.74 | 16.74 | 15.97 | 436,718 |
August 01, 2025 | 16.6 | 16.03 | 16.03 | 16.63 | 15.84 | 654,143 |
July 31, 2025 | 17.69 | 17.5 | 17.5 | 18 | 17.47 | 1.26M |
July 30, 2025 | 17.56 | 17.41 | 17.41 | 17.74 | 17.14 | 841,500 |
July 29, 2025 | 18.03 | 17.36 | 17.36 | 18.03 | 17.14 | 670,440 |
July 28, 2025 | 18.62 | 17.98 | 17.98 | 18.65 | 17.88 | 404,295 |
July 25, 2025 | 18.58 | 18.3 | 18.3 | 18.58 | 17.93 | 368,569 |
July 24, 2025 | 18.63 | 18.64 | 18.64 | 18.9 | 18.46 | 592,000 |
July 23, 2025 | 18.85 | 18.77 | 18.77 | 18.88 | 18.26 | 759,428 |
July 22, 2025 | 18.77 | 18.76 | 18.76 | 18.88 | 18.05 | 313,206 |
July 21, 2025 | 19.21 | 18.69 | 18.69 | 19.87 | 18.67 | 878,273 |
July 18, 2025 | 19.27 | 18.72 | 18.72 | 19.62 | 18.41 | 873,000 |
July 17, 2025 | 18.48 | 18.89 | 18.89 | 19.08 | 18.19 | 561,105 |
July 16, 2025 | 17.9 | 18.58 | 18.58 | 18.68 | 17.87 | 474,700 |
July 15, 2025 | 17.97 | 17.65 | 17.65 | 17.97 | 17.42 | 936,231 |
July 14, 2025 | 17.99 | 18.19 | 18.19 | 18.61 | 17.88 | 862,129 |
July 11, 2025 | 18.19 | 17.54 | 17.54 | 18.26 | 17.45 | 341,125 |
July 10, 2025 | 17.56 | 17.92 | 17.92 | 18.04 | 17.4 | 341,100 |