22.76
+0.23(+1.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 22.47 | 22.76 | 22.76 | 23.16 | 22.47 | 476,197 |
| October 22, 2025 | 23.1 | 22.53 | 22.53 | 23.1 | 21.84 | 910,782 |
| October 21, 2025 | 23.54 | 23.51 | 23.51 | 24.03 | 22.78 | 579,296 |
| October 20, 2025 | 23.51 | 23.65 | 23.65 | 24.53 | 23.19 | 679,668 |
| October 17, 2025 | 24.2 | 23.18 | 23.18 | 24.37 | 22.59 | 1.03M |
| October 16, 2025 | 25.36 | 24.67 | 24.67 | 25.78 | 24.4 | 1.27M |
| October 15, 2025 | 25.57 | 25.47 | 25.47 | 25.86 | 25.08 | 864,243 |
| October 14, 2025 | 25 | 25.68 | 25.68 | 26.02 | 24.74 | 934,258 |
| October 13, 2025 | 24.29 | 26.33 | 26.33 | 26.54 | 23.51 | 1.67M |
| October 10, 2025 | 28.06 | 26.8 | 26.8 | 28.78 | 26.74 | 847,700 |
| October 09, 2025 | 28.2 | 28.32 | 28.32 | 28.89 | 27.56 | 766,700 |
| October 08, 2025 | 28.43 | 28.2 | 28.2 | 28.87 | 27.82 | 761,519 |
| October 07, 2025 | 30.5 | 28.36 | 28.36 | 30.63 | 28.15 | 1.59M |
| October 06, 2025 | 31.5 | 30.75 | 30.75 | 32.5 | 30.41 | 1.37M |
| October 03, 2025 | 31.36 | 30.56 | 30.56 | 31.56 | 29.81 | 1.17M |
| October 02, 2025 | 31.47 | 31.36 | 31.36 | 32.29 | 30.3 | 1.19M |
| October 01, 2025 | 30.36 | 31.03 | 31.03 | 31.5 | 30.14 | 1.01M |
| September 30, 2025 | 29.12 | 30 | 30 | 30.09 | 28.58 | 1.04M |
| September 29, 2025 | 28.9 | 29.24 | 29.24 | 29.6 | 28.09 | 1.25M |
| September 26, 2025 | 29.9 | 28.31 | 28.31 | 29.96 | 27.92 | 1.78M |
| September 25, 2025 | 30.69 | 30.21 | 30.21 | 31.75 | 28.63 | 1.79M |
| September 24, 2025 | 33 | 31.62 | 31.62 | 34 | 31.56 | 1.82M |
| September 23, 2025 | 32.98 | 32.66 | 32.66 | 34.74 | 31.31 | 3.74M |
| September 22, 2025 | 34.62 | 32.06 | 32.06 | 36.07 | 30.03 | 8.28M |
| September 19, 2025 | 28.85 | 29.18 | 29.18 | 29.52 | 28.38 | 1.31M |
| September 18, 2025 | 28.3 | 29.49 | 29.49 | 29.73 | 28.29 | 885,600 |
| September 17, 2025 | 28.4 | 27.68 | 27.68 | 29.4 | 27.07 | 1.2M |
| September 16, 2025 | 28.34 | 29.11 | 29.11 | 29.14 | 27.9 | 392,300 |
| September 15, 2025 | 29.15 | 28.39 | 28.39 | 29.57 | 28.14 | 488,600 |
| September 12, 2025 | 28.54 | 29.19 | 29.19 | 29.75 | 28.4 | 472,539 |
| September 11, 2025 | 28 | 28.54 | 28.54 | 29.63 | 27.83 | 438,801 |
| September 10, 2025 | 28.3 | 28.02 | 28.02 | 29.09 | 28 | 453,888 |
| September 09, 2025 | 27.98 | 28.07 | 28.07 | 28.55 | 27.8 | 438,538 |
| September 08, 2025 | 28 | 28.29 | 28.29 | 28.81 | 28 | 340,500 |
| September 05, 2025 | 28.52 | 28.12 | 28.12 | 29.03 | 27.75 | 416,376 |
| September 04, 2025 | 29.09 | 28.09 | 28.09 | 29.27 | 27.55 | 587,909 |
| September 03, 2025 | 29.46 | 29.01 | 29.01 | 29.98 | 28.68 | 457,151 |
| September 02, 2025 | 28.95 | 29.37 | 29.37 | 30.25 | 28.65 | 609,835 |
| August 29, 2025 | 30.43 | 29.64 | 29.64 | 30.7 | 29.31 | 484,100 |
| August 28, 2025 | 30.75 | 30.63 | 30.63 | 31.9 | 30.35 | 641,690 |
| August 27, 2025 | 30.44 | 30.56 | 30.56 | 30.9 | 30.19 | 356,136 |
| August 26, 2025 | 30 | 30.79 | 30.79 | 31.1 | 29.66 | 377,900 |
| August 25, 2025 | 30.99 | 30.02 | 30.02 | 31.05 | 29.98 | 493,027 |
| August 22, 2025 | 30.24 | 31.43 | 31.43 | 32.4 | 29.87 | 847,659 |
| August 21, 2025 | 31.02 | 30.1 | 30.1 | 31.25 | 30.02 | 575,342 |
| August 20, 2025 | 31.56 | 31.21 | 31.21 | 32.3 | 30.59 | 519,916 |
| August 19, 2025 | 33.4 | 31.89 | 31.89 | 34 | 31.52 | 458,288 |
| August 18, 2025 | 33.49 | 33.76 | 33.76 | 34.33 | 32.56 | 479,090 |
| August 15, 2025 | 35.18 | 33.84 | 33.84 | 35.18 | 33.06 | 515,737 |
| August 14, 2025 | 34.73 | 35.13 | 35.13 | 35.28 | 32.9 | 517,900 |
| August 13, 2025 | 34.75 | 35.57 | 35.57 | 35.88 | 34.33 | 495,923 |
| August 12, 2025 | 35.34 | 34.54 | 34.54 | 35.76 | 34.3 | 687,065 |
| August 11, 2025 | 36.9 | 35.28 | 35.28 | 37.44 | 34.8 | 829,900 |
| August 08, 2025 | 37.65 | 36.13 | 36.13 | 38.18 | 35.4 | 581,000 |
| August 07, 2025 | 36.52 | 37.54 | 37.54 | 37.64 | 35.72 | 549,401 |
| August 06, 2025 | 34.44 | 35.66 | 35.66 | 35.92 | 33.59 | 517,500 |
| August 05, 2025 | 35.23 | 34.87 | 34.87 | 36.47 | 34.01 | 662,834 |
| August 04, 2025 | 34.55 | 35.37 | 35.37 | 35.6 | 34.14 | 570,700 |
| August 01, 2025 | 34.92 | 34.46 | 34.46 | 35.75 | 34.27 | 858,900 |
| July 31, 2025 | 36.03 | 35.85 | 35.85 | 37.28 | 35.39 | 467,116 |