23.14
+0.185(+0.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 22.98 | 22.95 | 22.95 | 23.13 | 22.62 | 519,033 |
| September 29, 2025 | 23.51 | 23.04 | 23.04 | 23.51 | 22.89 | 591,940 |
| September 26, 2025 | 23.83 | 23.22 | 23.22 | 23.88 | 23.01 | 834,628 |
| September 25, 2025 | 24.2 | 23.91 | 23.91 | 24.32 | 23.67 | 662,643 |
| September 24, 2025 | 24.71 | 24.57 | 24.57 | 25.03 | 24.35 | 619,115 |
| September 23, 2025 | 25.2 | 24.73 | 24.73 | 25.51 | 24.69 | 702,310 |
| September 22, 2025 | 25.1 | 25.06 | 25.06 | 25.33 | 24.79 | 767,247 |
| September 19, 2025 | 24.99 | 24.94 | 24.94 | 25.02 | 24.5 | 2.74M |
| September 18, 2025 | 24.3 | 24.99 | 24.99 | 25 | 24.08 | 1.03M |
| September 17, 2025 | 22.89 | 23.41 | 23.41 | 23.94 | 22.81 | 923,000 |
| September 16, 2025 | 23.06 | 22.91 | 22.91 | 23.23 | 22.72 | 1.11M |
| September 15, 2025 | 22.6 | 22.81 | 22.81 | 22.99 | 22.53 | 439,276 |
| September 12, 2025 | 22.76 | 22.53 | 22.53 | 22.78 | 22.44 | 434,591 |
| September 11, 2025 | 22.1 | 22.79 | 22.79 | 22.87 | 22.09 | 519,190 |
| September 10, 2025 | 22.43 | 22.01 | 22.01 | 22.53 | 21.86 | 596,183 |
| September 09, 2025 | 22.71 | 22.3 | 22.3 | 22.84 | 22.24 | 508,656 |
| September 08, 2025 | 22.79 | 22.64 | 22.64 | 22.88 | 22.38 | 628,332 |
| September 05, 2025 | 22.39 | 22.64 | 22.64 | 22.94 | 22.39 | 662,200 |
| September 04, 2025 | 21.7 | 22.22 | 22.22 | 22.24 | 21.44 | 567,369 |
| September 03, 2025 | 22.01 | 21.82 | 21.82 | 22.19 | 21.65 | 1.77M |
| September 02, 2025 | 22.15 | 22.02 | 22.02 | 22.34 | 21.76 | 565,612 |
| August 29, 2025 | 23.34 | 22.67 | 22.67 | 23.5 | 22.55 | 994,639 |
| August 28, 2025 | 24.22 | 23.58 | 23.58 | 24.97 | 23.42 | 1.11M |
| August 27, 2025 | 23.48 | 23.97 | 23.97 | 24.51 | 22.6 | 2.14M |
| August 26, 2025 | 22 | 22.27 | 22.27 | 22.56 | 22 | 802,230 |
| August 25, 2025 | 22.06 | 22.07 | 22.07 | 22.22 | 21.96 | 527,229 |
| August 22, 2025 | 21.19 | 22.08 | 22.08 | 22.15 | 21.07 | 520,530 |
| August 21, 2025 | 20.58 | 20.89 | 20.89 | 21.03 | 20.53 | 319,842 |
| August 20, 2025 | 21.01 | 20.64 | 20.64 | 21.05 | 20.43 | 505,040 |
| August 19, 2025 | 20.9 | 21.05 | 21.05 | 21.47 | 20.88 | 366,316 |
| August 18, 2025 | 20.75 | 21.04 | 21.04 | 21.3 | 20.68 | 307,023 |
| August 15, 2025 | 21.14 | 20.71 | 20.71 | 21.14 | 20.57 | 433,538 |
| August 14, 2025 | 21.45 | 21.35 | 21.35 | 21.45 | 21.14 | 350,208 |
| August 13, 2025 | 21.29 | 21.73 | 21.73 | 21.84 | 21.29 | 448,100 |
| August 12, 2025 | 20.01 | 21.18 | 21.18 | 21.2 | 19.85 | 507,920 |
| August 11, 2025 | 20.42 | 19.83 | 19.83 | 20.55 | 19.81 | 462,612 |
| August 08, 2025 | 19.9 | 20.21 | 20.21 | 20.28 | 19.5 | 414,226 |
| August 07, 2025 | 20.18 | 19.78 | 19.78 | 20.18 | 19.64 | 356,811 |
| August 06, 2025 | 19.64 | 19.69 | 19.69 | 19.79 | 19.46 | 453,682 |
| August 05, 2025 | 19.95 | 19.74 | 19.74 | 20.13 | 19.72 | 512,078 |
| August 04, 2025 | 19.93 | 19.96 | 19.96 | 20.03 | 19.74 | 367,900 |
| August 01, 2025 | 19.96 | 19.79 | 19.79 | 20.22 | 19.45 | 733,401 |
| July 31, 2025 | 20.87 | 20.36 | 20.36 | 20.9 | 20.03 | 934,414 |
| July 30, 2025 | 21.51 | 21.25 | 21.25 | 21.76 | 20.91 | 838,323 |
| July 29, 2025 | 21.25 | 21.39 | 21.39 | 21.85 | 20.95 | 945,591 |
| July 28, 2025 | 20.04 | 21.12 | 21.12 | 21.25 | 20 | 1.06M |
| July 25, 2025 | 19.5 | 19.72 | 19.72 | 19.77 | 19.26 | 378,490 |
| July 24, 2025 | 19.45 | 19.6 | 19.6 | 19.61 | 19.17 | 433,400 |
| July 23, 2025 | 19.37 | 19.53 | 19.53 | 19.53 | 19.13 | 304,840 |
| July 22, 2025 | 19.59 | 19.32 | 19.32 | 19.75 | 19.32 | 476,020 |
| July 21, 2025 | 19.37 | 19.5 | 19.5 | 19.7 | 19.34 | 361,100 |
| July 18, 2025 | 19.82 | 19.22 | 19.22 | 19.82 | 19.15 | 454,800 |
| July 17, 2025 | 19.1 | 19.63 | 19.63 | 19.81 | 19.09 | 544,851 |
| July 16, 2025 | 19.11 | 19.17 | 19.17 | 19.24 | 18.61 | 516,339 |
| July 15, 2025 | 19.61 | 19.16 | 19.16 | 19.88 | 19.15 | 464,305 |
| July 14, 2025 | 19.27 | 19.3 | 19.3 | 19.38 | 18.98 | 420,753 |
| July 11, 2025 | 19.54 | 19.49 | 19.49 | 19.8 | 19.43 | 411,507 |
| July 10, 2025 | 19.93 | 19.88 | 19.88 | 20.25 | 19.79 | 422,712 |
| July 09, 2025 | 19.84 | 19.93 | 19.93 | 20.01 | 19.56 | 462,155 |
| July 08, 2025 | 19.48 | 19.89 | 19.89 | 20.24 | 19.45 | 488,629 |