24.41
+0.6(+2.52%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 23.41 | 23.81 | 23.81 | 24.02 | 23.28 | 154,521 |
October 01, 2025 | 22.74 | 23.53 | 23.53 | 23.69 | 22.74 | 180,400 |
September 30, 2025 | 22.39 | 22.86 | 22.86 | 22.98 | 22.29 | 167,500 |
September 29, 2025 | 22.89 | 22.58 | 22.58 | 22.96 | 22.31 | 175,930 |
September 26, 2025 | 22.32 | 22.73 | 22.73 | 22.78 | 22.21 | 123,800 |
September 25, 2025 | 22.99 | 22.27 | 22.27 | 23.18 | 22.13 | 316,608 |
September 24, 2025 | 22.62 | 23.06 | 23.06 | 23.14 | 22.41 | 259,000 |
September 23, 2025 | 22.72 | 22.58 | 22.58 | 23.03 | 22.35 | 173,300 |
September 22, 2025 | 22.59 | 22.57 | 22.57 | 22.75 | 22.21 | 195,245 |
September 19, 2025 | 23.28 | 22.45 | 22.45 | 23.28 | 22.45 | 757,400 |
September 18, 2025 | 22.74 | 23.23 | 23.23 | 23.37 | 22.67 | 223,923 |
September 17, 2025 | 23.08 | 22.76 | 22.76 | 23.76 | 22.68 | 202,400 |
September 16, 2025 | 23.03 | 23.13 | 23.13 | 23.43 | 22.83 | 244,852 |
September 15, 2025 | 22.73 | 23.15 | 23.15 | 23.28 | 22.51 | 204,330 |
September 12, 2025 | 22.4 | 22.45 | 22.45 | 22.66 | 22.26 | 179,700 |
September 11, 2025 | 21.92 | 22.61 | 22.61 | 22.69 | 21.92 | 204,606 |
September 10, 2025 | 22.02 | 21.95 | 21.95 | 22.27 | 21.87 | 158,200 |
September 09, 2025 | 22.76 | 22.02 | 22.02 | 23.07 | 21.94 | 207,500 |
September 08, 2025 | 23.44 | 22.86 | 22.86 | 23.44 | 22.78 | 156,500 |
September 05, 2025 | 22.98 | 23.5 | 23.5 | 23.73 | 22.97 | 199,900 |
September 04, 2025 | 22.27 | 22.95 | 22.95 | 22.95 | 22.03 | 181,144 |
September 03, 2025 | 22.53 | 22.42 | 22.23 | 22.75 | 21.8 | 270,000 |
September 02, 2025 | 22.53 | 22.61 | 22.42 | 22.7 | 22.23 | 203,337 |
August 29, 2025 | 22.74 | 22.8 | 22.8 | 22.99 | 22.66 | 188,632 |
August 28, 2025 | 22.84 | 22.73 | 22.73 | 22.93 | 22.26 | 133,400 |
August 27, 2025 | 22.73 | 22.79 | 22.79 | 22.95 | 22.49 | 178,000 |
August 26, 2025 | 22.95 | 22.96 | 22.96 | 23.16 | 22.74 | 337,700 |
August 25, 2025 | 22.72 | 22.92 | 22.92 | 23.35 | 22.72 | 175,100 |
August 22, 2025 | 22.16 | 22.8 | 22.8 | 23.14 | 21.77 | 193,500 |
August 21, 2025 | 21.67 | 21.77 | 21.77 | 21.97 | 21.39 | 155,900 |
August 20, 2025 | 22.34 | 21.93 | 21.93 | 22.49 | 21.92 | 114,614 |
August 19, 2025 | 21.95 | 22.32 | 22.32 | 22.37 | 21.95 | 126,642 |
August 18, 2025 | 21.79 | 21.91 | 21.91 | 22.04 | 21.67 | 127,900 |
August 15, 2025 | 22.09 | 21.79 | 21.79 | 22.09 | 21.49 | 209,900 |
August 14, 2025 | 22.5 | 21.91 | 21.91 | 22.5 | 21.78 | 141,500 |
August 13, 2025 | 22.25 | 22.94 | 22.94 | 23.01 | 22.03 | 165,223 |
August 12, 2025 | 21.42 | 22.08 | 22.08 | 22.38 | 21.32 | 259,222 |
August 11, 2025 | 20.65 | 21.15 | 21.15 | 21.27 | 20.6 | 355,725 |
August 08, 2025 | 20.76 | 20.72 | 20.72 | 21.14 | 20.67 | 222,600 |
August 07, 2025 | 21.15 | 20.68 | 20.68 | 21.43 | 20.48 | 159,000 |
August 06, 2025 | 21.45 | 20.82 | 20.82 | 21.52 | 20.81 | 215,500 |
August 05, 2025 | 20.9 | 21.36 | 21.36 | 21.41 | 20.66 | 247,709 |
August 04, 2025 | 20.7 | 20.75 | 20.75 | 21.11 | 20.25 | 443,265 |
August 01, 2025 | 20.39 | 20.64 | 20.64 | 21.06 | 20.19 | 276,100 |
July 31, 2025 | 20.7 | 20.6 | 20.6 | 20.82 | 20.01 | 375,731 |
July 30, 2025 | 20.14 | 20.96 | 20.96 | 21.35 | 19.76 | 551,400 |
July 29, 2025 | 23.07 | 21.8 | 21.8 | 23.07 | 21.69 | 290,518 |
July 28, 2025 | 22.74 | 22.62 | 22.62 | 22.88 | 22.35 | 208,042 |
July 25, 2025 | 22.42 | 22.65 | 22.65 | 22.76 | 22.01 | 218,500 |
July 24, 2025 | 24.28 | 22.43 | 22.43 | 24.28 | 22.28 | 272,524 |
July 23, 2025 | 24.04 | 24.55 | 24.55 | 24.59 | 23.96 | 186,400 |
July 22, 2025 | 23.41 | 23.76 | 23.76 | 24.08 | 23.36 | 220,023 |
July 21, 2025 | 23.13 | 23.15 | 23.15 | 23.58 | 23 | 184,649 |
July 18, 2025 | 23.05 | 22.77 | 22.77 | 23.11 | 22.64 | 189,905 |
July 17, 2025 | 22.61 | 23.01 | 23.01 | 23.03 | 22.59 | 191,400 |
July 16, 2025 | 22.69 | 22.68 | 22.68 | 22.86 | 22.25 | 210,400 |
July 15, 2025 | 23.58 | 22.6 | 22.6 | 23.59 | 22.57 | 215,540 |
July 14, 2025 | 23.57 | 23.41 | 23.41 | 23.67 | 23.03 | 174,000 |
July 11, 2025 | 23.92 | 23.77 | 23.77 | 24.06 | 23.34 | 248,900 |
July 10, 2025 | 23.03 | 23.95 | 23.95 | 24.28 | 23.03 | 560,708 |