22.91
+0.37(+1.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 22.5 | 22.91 | 22.91 | 23.28 | 22.47 | 451,677 |
| October 22, 2025 | 22.9 | 22.54 | 22.54 | 23.06 | 22.34 | 387,713 |
| October 21, 2025 | 22.64 | 23.13 | 23.13 | 23.26 | 22.51 | 371,775 |
| October 20, 2025 | 22.58 | 22.75 | 22.75 | 22.83 | 22.23 | 592,636 |
| October 17, 2025 | 21.86 | 21.89 | 21.89 | 22.13 | 21.7 | 516,894 |
| October 16, 2025 | 22.8 | 22.1 | 22.1 | 22.9 | 21.91 | 437,820 |
| October 15, 2025 | 22.92 | 22.71 | 22.71 | 22.99 | 22.53 | 361,410 |
| October 14, 2025 | 22.6 | 22.77 | 22.77 | 22.88 | 22.37 | 479,028 |
| October 13, 2025 | 22.87 | 22.64 | 22.64 | 22.9 | 22.1 | 606,913 |
| October 10, 2025 | 23.56 | 22.8 | 22.8 | 23.56 | 22.6 | 648,300 |
| October 09, 2025 | 24.05 | 23.41 | 23.41 | 24.19 | 23.2 | 566,791 |
| October 08, 2025 | 23.55 | 23.95 | 23.95 | 24 | 23.42 | 565,307 |
| October 07, 2025 | 24.28 | 23.51 | 23.51 | 24.39 | 23.41 | 454,916 |
| October 06, 2025 | 23.54 | 24.02 | 24.02 | 24.21 | 23.25 | 571,817 |
| October 03, 2025 | 23.65 | 23.47 | 23.47 | 23.91 | 23.31 | 637,400 |
| October 02, 2025 | 23.39 | 23.49 | 23.49 | 23.58 | 23.15 | 649,507 |
| October 01, 2025 | 24.21 | 23.25 | 23.25 | 24.32 | 23.22 | 1.04M |
| September 30, 2025 | 25.45 | 24.41 | 24.41 | 25.58 | 23.88 | 788,128 |
| September 29, 2025 | 25.6 | 25.36 | 25.36 | 25.74 | 25.21 | 556,927 |
| September 26, 2025 | 24.87 | 25.28 | 25.28 | 25.46 | 24.87 | 537,149 |
| September 25, 2025 | 24.8 | 24.85 | 24.85 | 24.96 | 24.37 | 545,359 |
| September 24, 2025 | 25.6 | 25.05 | 25.05 | 25.73 | 25.02 | 762,426 |
| September 23, 2025 | 25.7 | 25.63 | 25.63 | 26 | 25.49 | 850,700 |
| September 22, 2025 | 26.5 | 25.34 | 25.34 | 26.59 | 25.33 | 854,109 |
| September 19, 2025 | 25.73 | 26.67 | 26.67 | 28 | 25.73 | 2.36M |
| September 18, 2025 | 24.57 | 25.21 | 25.21 | 25.24 | 24.57 | 857,734 |
| September 17, 2025 | 23.37 | 24.35 | 24.35 | 24.64 | 23.32 | 906,900 |
| September 16, 2025 | 22.73 | 23.22 | 23.22 | 23.75 | 22.64 | 819,402 |
| September 15, 2025 | 23.84 | 22.93 | 22.93 | 24.4 | 22.1 | 2.01M |
| September 12, 2025 | 23.76 | 23.85 | 23.85 | 24.1 | 23.64 | 558,003 |
| September 11, 2025 | 23.5 | 23.77 | 23.77 | 23.9 | 23.27 | 451,536 |
| September 10, 2025 | 23.69 | 23.24 | 23.24 | 23.74 | 23.08 | 650,960 |
| September 09, 2025 | 23.99 | 23.67 | 23.67 | 24.18 | 23.48 | 618,600 |
| September 08, 2025 | 23.87 | 24.21 | 24.21 | 24.43 | 23.33 | 504,527 |
| September 05, 2025 | 23.56 | 23.7 | 23.7 | 24.18 | 23.48 | 356,252 |
| September 04, 2025 | 23.53 | 23.4 | 23.4 | 23.53 | 23.07 | 303,900 |
| September 03, 2025 | 23.08 | 23.4 | 23.4 | 23.54 | 23.02 | 306,284 |
| September 02, 2025 | 23.06 | 23.11 | 23.11 | 23.5 | 22.77 | 438,100 |
| August 29, 2025 | 23.6 | 23.55 | 23.55 | 24 | 23.53 | 383,425 |
| August 28, 2025 | 23.23 | 23.62 | 23.62 | 23.72 | 23.15 | 554,709 |
| August 27, 2025 | 22.98 | 23.19 | 23.19 | 23.28 | 22.85 | 381,300 |
| August 26, 2025 | 23.34 | 22.97 | 22.97 | 23.5 | 22.96 | 455,022 |
| August 25, 2025 | 23.7 | 23.45 | 23.45 | 23.83 | 23.4 | 503,409 |
| August 22, 2025 | 23.33 | 23.62 | 23.62 | 23.9 | 23.07 | 687,057 |
| August 21, 2025 | 22.72 | 23.04 | 23.04 | 23.11 | 22.59 | 671,621 |
| August 20, 2025 | 22.9 | 22.88 | 22.88 | 23.07 | 22.33 | 697,200 |
| August 19, 2025 | 24.25 | 22.96 | 22.96 | 24.44 | 22.87 | 1.07M |
| August 18, 2025 | 22.37 | 23.62 | 23.62 | 23.88 | 22.37 | 1.03M |
| August 15, 2025 | 21.98 | 22.37 | 22.37 | 22.4 | 21.95 | 544,901 |
| August 14, 2025 | 22.01 | 22.04 | 22.04 | 22.41 | 21.65 | 1.06M |
| August 13, 2025 | 21.36 | 22.18 | 22.18 | 22.31 | 21.13 | 1.23M |
| August 12, 2025 | 22 | 21.37 | 21.37 | 22 | 21.21 | 1.37M |
| August 11, 2025 | 21.75 | 21.85 | 21.85 | 22 | 21.19 | 2.26M |
| August 08, 2025 | 22.84 | 21.71 | 21.71 | 23.05 | 21.7 | 1.23M |
| August 07, 2025 | 22.4 | 22.91 | 22.91 | 22.91 | 22.03 | 1.37M |
| August 06, 2025 | 21.78 | 22.06 | 22.06 | 22.31 | 21.72 | 1.29M |
| August 05, 2025 | 21.95 | 21.69 | 21.69 | 22.25 | 21.44 | 1.48M |
| August 04, 2025 | 22.55 | 21.97 | 21.97 | 22.92 | 21.86 | 1.24M |
| August 01, 2025 | 22 | 22.08 | 22.08 | 22.44 | 21.8 | 1.11M |
| July 31, 2025 | 22.55 | 22.08 | 22.08 | 22.98 | 21.95 | 1.8M |