23.58
+0.36(+1.55%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 23.65 | 23.22 | 23.22 | 23.71 | 23 | 923,287 |
October 16, 2025 | 23.56 | 23.61 | 23.61 | 23.97 | 23.27 | 1.49M |
October 15, 2025 | 22.58 | 22.68 | 22.68 | 22.85 | 22.41 | 940,211 |
October 14, 2025 | 21.94 | 22.49 | 22.49 | 22.57 | 21.87 | 984,830 |
October 13, 2025 | 22.23 | 22.13 | 22.13 | 22.44 | 21.91 | 1.12M |
October 10, 2025 | 23.17 | 22.2 | 22.2 | 23.33 | 21.94 | 1.81M |
October 09, 2025 | 23.15 | 23.11 | 23.11 | 23.48 | 22.92 | 1.96M |
October 08, 2025 | 21.45 | 23.17 | 23.17 | 23.48 | 21.41 | 2.27M |
October 07, 2025 | 21.94 | 21.61 | 21.61 | 22.21 | 21.35 | 1.38M |
October 06, 2025 | 21.81 | 22.04 | 22.04 | 22.32 | 21.54 | 1.54M |
October 03, 2025 | 21.59 | 21.73 | 21.73 | 22.09 | 21.45 | 1.71M |
October 02, 2025 | 20.89 | 21.08 | 21.08 | 21.08 | 20.75 | 1.26M |
October 01, 2025 | 20.99 | 20.84 | 20.84 | 21.17 | 20.73 | 967,552 |
September 30, 2025 | 20.84 | 21.16 | 21.16 | 21.2 | 20.7 | 1.47M |
September 29, 2025 | 21.36 | 21.09 | 21.09 | 21.36 | 20.9 | 1.36M |
September 26, 2025 | 21.3 | 21.26 | 21.26 | 21.5 | 21.06 | 1.4M |
September 25, 2025 | 21.5 | 21.28 | 21.28 | 21.78 | 21.19 | 1.06M |
September 24, 2025 | 21.91 | 21.59 | 21.59 | 21.94 | 21.36 | 1.38M |
September 23, 2025 | 22.09 | 21.98 | 21.98 | 22.31 | 21.81 | 1.19M |
September 22, 2025 | 22.4 | 21.98 | 21.98 | 22.4 | 21.97 | 1.21M |
September 19, 2025 | 23.03 | 22.41 | 22.41 | 23.08 | 22.38 | 904,460 |
September 18, 2025 | 23.44 | 23.01 | 23.01 | 23.66 | 22.99 | 1.18M |
September 17, 2025 | 24.05 | 23.29 | 23.29 | 24.39 | 23.24 | 864,800 |
September 16, 2025 | 23.94 | 24.08 | 24.08 | 24.1 | 23.75 | 594,447 |
September 15, 2025 | 23.97 | 23.92 | 23.92 | 24.17 | 23.79 | 933,504 |
September 12, 2025 | 24.46 | 23.83 | 23.83 | 24.46 | 23.82 | 458,003 |
September 11, 2025 | 24 | 24.55 | 24.45 | 24.63 | 24 | 525,300 |
September 10, 2025 | 24.16 | 23.85 | 23.76 | 24.35 | 23.64 | 646,108 |
September 09, 2025 | 24.44 | 24.26 | 24.17 | 24.44 | 24.15 | 499,043 |
September 08, 2025 | 24.64 | 24.45 | 24.36 | 24.66 | 24.3 | 585,135 |
September 05, 2025 | 24.71 | 24.55 | 24.55 | 25.16 | 24.4 | 533,873 |
September 04, 2025 | 24.43 | 24.78 | 24.78 | 24.82 | 24.01 | 532,500 |
September 03, 2025 | 24.41 | 24.42 | 24.42 | 24.68 | 24.12 | 585,700 |
September 02, 2025 | 24.43 | 24.43 | 24.43 | 24.56 | 24.24 | 498,140 |
August 29, 2025 | 24.69 | 24.72 | 24.72 | 24.84 | 24.49 | 690,200 |
August 28, 2025 | 25.03 | 24.64 | 24.64 | 25.1 | 24.26 | 679,907 |
August 27, 2025 | 24.86 | 24.94 | 24.94 | 25.13 | 24.76 | 2.62M |
August 26, 2025 | 24.68 | 24.96 | 24.96 | 25.12 | 24.57 | 1M |
August 25, 2025 | 25.23 | 24.81 | 24.81 | 25.26 | 24.74 | 687,003 |
August 22, 2025 | 24.55 | 25.34 | 25.34 | 25.75 | 24.49 | 718,548 |
August 21, 2025 | 24.1 | 24.43 | 24.43 | 24.5 | 23.94 | 619,200 |
August 20, 2025 | 24.85 | 24.28 | 24.28 | 24.96 | 24.22 | 582,512 |
August 19, 2025 | 24.63 | 24.99 | 24.99 | 25.52 | 24.43 | 713,224 |
August 18, 2025 | 24.52 | 24.38 | 24.38 | 24.68 | 24.3 | 628,946 |
August 15, 2025 | 24.77 | 24.45 | 24.45 | 24.94 | 24.44 | 706,624 |
August 14, 2025 | 24.86 | 24.72 | 24.72 | 25.01 | 24.53 | 598,600 |
August 13, 2025 | 24.56 | 25.25 | 25.25 | 25.32 | 24.46 | 508,900 |
August 12, 2025 | 23.87 | 24.6 | 24.6 | 24.6 | 23.8 | 534,434 |
August 11, 2025 | 23.99 | 23.63 | 23.63 | 24.11 | 23.44 | 605,334 |
August 08, 2025 | 24.18 | 23.98 | 23.98 | 24.25 | 23.85 | 514,042 |
August 07, 2025 | 24.96 | 24.16 | 24.16 | 24.97 | 24.12 | 921,300 |
August 06, 2025 | 24.8 | 24.84 | 24.84 | 24.95 | 24.6 | 662,738 |
August 05, 2025 | 24.43 | 24.76 | 24.76 | 24.81 | 24.25 | 811,924 |
August 04, 2025 | 24.22 | 24.38 | 24.38 | 24.7 | 23.96 | 777,500 |
August 01, 2025 | 24.45 | 24.09 | 24.09 | 24.61 | 24.06 | 1.04M |
July 31, 2025 | 24.14 | 24.45 | 24.45 | 24.63 | 24.02 | 1.01M |
July 30, 2025 | 25.28 | 24.51 | 24.51 | 25.32 | 24.32 | 719,200 |
July 29, 2025 | 25.72 | 25.27 | 25.27 | 25.77 | 25.05 | 763,639 |
July 28, 2025 | 26.01 | 25.75 | 25.75 | 26.15 | 25.57 | 555,300 |
July 25, 2025 | 26.28 | 26.03 | 26.03 | 26.34 | 25.65 | 700,700 |