23.63
+0.13(+0.55%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 23.53 | 23.63 | 23.63 | 23.72 | 23.49 | 828,927 |
October 16, 2025 | 23.79 | 23.5 | 23.5 | 23.99 | 23.5 | 722,237 |
October 15, 2025 | 23.68 | 23.77 | 23.77 | 23.93 | 23.63 | 712,300 |
October 14, 2025 | 23.43 | 23.66 | 23.66 | 23.69 | 23.26 | 775,403 |
October 13, 2025 | 23.44 | 23.43 | 23.43 | 23.69 | 23.25 | 789,114 |
October 10, 2025 | 24.07 | 23.36 | 23.36 | 24.07 | 23.34 | 993,900 |
October 09, 2025 | 24.24 | 24 | 24 | 24.52 | 23.81 | 1.07M |
October 08, 2025 | 24.75 | 24.21 | 24.21 | 24.88 | 24.14 | 1.34M |
October 07, 2025 | 24.58 | 24.83 | 24.83 | 24.88 | 24.5 | 1.4M |
October 06, 2025 | 24.56 | 24.54 | 24.54 | 24.7 | 24.42 | 1.11M |
October 03, 2025 | 24.69 | 24.67 | 24.67 | 24.87 | 24.64 | 1.11M |
October 02, 2025 | 24.43 | 24.58 | 24.58 | 24.69 | 24.35 | 1.09M |
October 01, 2025 | 24.33 | 24.56 | 24.56 | 24.64 | 24.2 | 1.44M |
September 30, 2025 | 24.11 | 24.47 | 24.47 | 24.76 | 24.03 | 2.38M |
September 29, 2025 | 23.42 | 23.83 | 23.83 | 23.86 | 23.28 | 1.56M |
September 26, 2025 | 22.96 | 23.32 | 23.32 | 23.38 | 22.8 | 931,843 |
September 25, 2025 | 23.09 | 22.93 | 22.93 | 23.21 | 22.8 | 1.05M |
September 24, 2025 | 23 | 23.07 | 23.07 | 23.12 | 22.76 | 1.65M |
September 23, 2025 | 23.58 | 23.02 | 23.02 | 23.67 | 22.91 | 9.69M |
September 22, 2025 | 23.61 | 23.52 | 23.52 | 24.04 | 23.44 | 3.74M |
September 19, 2025 | 23.19 | 22.79 | 22.79 | 23.19 | 22.76 | 1.55M |
September 18, 2025 | 22.84 | 23.11 | 23.11 | 23.22 | 22.84 | 702,700 |
September 17, 2025 | 23.02 | 22.95 | 22.95 | 23.45 | 22.9 | 547,900 |
September 16, 2025 | 22.67 | 23.06 | 23.06 | 23.06 | 22.65 | 961,904 |
September 15, 2025 | 23.11 | 22.63 | 22.63 | 23.19 | 22.61 | 715,525 |
September 12, 2025 | 23.27 | 23.03 | 23.03 | 23.27 | 23.01 | 970,257 |
September 11, 2025 | 22.75 | 23.33 | 23.33 | 23.35 | 22.75 | 715,073 |
September 10, 2025 | 22.84 | 22.81 | 22.81 | 22.92 | 22.49 | 776,859 |
September 09, 2025 | 22.97 | 23.07 | 23.07 | 23.29 | 22.82 | 604,200 |
September 08, 2025 | 23.68 | 22.96 | 22.96 | 23.74 | 22.85 | 1.04M |
September 05, 2025 | 23.57 | 23.79 | 23.79 | 23.98 | 23.53 | 1.09M |
September 04, 2025 | 23.55 | 23.57 | 23.57 | 23.73 | 23.4 | 1.16M |
September 03, 2025 | 23.17 | 23.48 | 23.48 | 23.56 | 23.17 | 1.36M |
September 02, 2025 | 22.97 | 23.25 | 23.25 | 23.34 | 22.85 | 891,239 |
August 29, 2025 | 23.12 | 23.21 | 23.21 | 23.29 | 23.08 | 620,803 |
August 28, 2025 | 23.21 | 23.08 | 23.08 | 23.42 | 22.94 | 1.08M |
August 27, 2025 | 22.77 | 22.94 | 22.94 | 23.01 | 22.74 | 816,619 |
August 26, 2025 | 23.15 | 22.82 | 22.82 | 23.26 | 22.8 | 1.12M |
August 25, 2025 | 23.96 | 23.24 | 23.24 | 24.22 | 23.2 | 933,235 |
August 22, 2025 | 23.23 | 23.4 | 23.4 | 23.54 | 23.15 | 657,959 |
August 21, 2025 | 23.1 | 23.08 | 23.08 | 23.19 | 22.93 | 873,515 |
August 20, 2025 | 23.16 | 23.11 | 23.11 | 23.3 | 22.99 | 779,943 |
August 19, 2025 | 22.62 | 23.13 | 23.13 | 23.15 | 22.54 | 699,300 |
August 18, 2025 | 22.68 | 22.54 | 22.54 | 22.8 | 22.53 | 714,836 |
August 15, 2025 | 23.08 | 22.58 | 22.58 | 23.08 | 22.57 | 878,241 |
August 14, 2025 | 23.06 | 23.14 | 22.91 | 23.18 | 22.83 | 905,429 |
August 13, 2025 | 22.67 | 23.25 | 23.02 | 23.29 | 22.58 | 759,374 |
August 12, 2025 | 22.56 | 22.67 | 22.44 | 22.71 | 22.47 | 721,131 |
August 11, 2025 | 22.94 | 22.54 | 22.32 | 23 | 22.45 | 708,916 |
August 08, 2025 | 22.51 | 22.85 | 22.62 | 22.88 | 22.41 | 826,800 |
August 07, 2025 | 22.47 | 22.51 | 22.51 | 22.68 | 22.38 | 986,129 |
August 06, 2025 | 22.28 | 22.49 | 22.49 | 22.59 | 22.07 | 1.11M |
August 05, 2025 | 21.94 | 22.17 | 22.17 | 22.25 | 21.87 | 1.09M |
August 04, 2025 | 21.97 | 21.96 | 21.96 | 22.13 | 21.88 | 997,035 |
August 01, 2025 | 22.62 | 22.04 | 22.04 | 22.63 | 21.94 | 1.28M |
July 31, 2025 | 22.43 | 22.49 | 22.49 | 22.99 | 22.27 | 1.45M |
July 30, 2025 | 21.89 | 22.66 | 22.66 | 23.18 | 21.76 | 2.47M |
July 29, 2025 | 21.75 | 21.56 | 21.56 | 21.84 | 21.38 | 3.51M |
July 28, 2025 | 22.15 | 21.75 | 21.75 | 22.15 | 21.74 | 1.08M |
July 25, 2025 | 22.24 | 22.16 | 22.16 | 22.24 | 21.89 | 991,800 |