23.64
+0.69(+3.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 23.05 | 23.64 | 23.64 | 23.66 | 22.97 | 241,300 |
| October 22, 2025 | 23.12 | 22.95 | 22.95 | 23.17 | 22.55 | 176,100 |
| October 21, 2025 | 22.8 | 23.25 | 23.25 | 23.34 | 22.56 | 240,402 |
| October 20, 2025 | 23.13 | 23.01 | 23.01 | 23.3 | 22.95 | 158,000 |
| October 17, 2025 | 22.24 | 22.75 | 22.75 | 22.78 | 22.15 | 183,736 |
| October 16, 2025 | 22.85 | 22.42 | 22.42 | 22.96 | 22.22 | 181,200 |
| October 15, 2025 | 23.1 | 22.94 | 22.94 | 23.37 | 22.77 | 151,230 |
| October 14, 2025 | 22.19 | 22.98 | 22.98 | 23.18 | 22.09 | 188,517 |
| October 13, 2025 | 22.47 | 22.6 | 22.6 | 22.91 | 22.32 | 175,445 |
| October 10, 2025 | 22.88 | 21.9 | 21.9 | 22.97 | 21.87 | 193,100 |
| October 09, 2025 | 23.62 | 22.85 | 22.85 | 23.69 | 22.81 | 109,528 |
| October 08, 2025 | 23.36 | 23.51 | 23.51 | 23.86 | 23.19 | 125,439 |
| October 07, 2025 | 23.37 | 23.23 | 23.23 | 23.73 | 23.21 | 189,343 |
| October 06, 2025 | 24.42 | 23.45 | 23.45 | 24.54 | 23.18 | 257,201 |
| October 03, 2025 | 23.94 | 24.41 | 24.41 | 24.43 | 23.86 | 177,244 |
| 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 |