23.23
-0.22(-0.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 23.78 | 23.45 | 23.45 | 23.92 | 23.36 | 409,042 |
| October 16, 2025 | 23.97 | 24.18 | 24.18 | 24.26 | 23.67 | 1.02M |
| October 15, 2025 | 23.28 | 23.8 | 23.8 | 23.85 | 23.28 | 470,869 |
| October 14, 2025 | 22.43 | 22.9 | 22.9 | 23.8 | 22.43 | 1.46M |
| October 13, 2025 | 22.67 | 22.69 | 22.69 | 22.82 | 22.42 | 513,533 |
| October 10, 2025 | 23.15 | 22.54 | 22.54 | 23.29 | 22.46 | 579,958 |
| October 09, 2025 | 24.08 | 23.52 | 23.04 | 24.09 | 23.4 | 544,175 |
| October 08, 2025 | 24.78 | 24.64 | 24.13 | 24.92 | 24.59 | 311,140 |
| October 07, 2025 | 24.69 | 24.44 | 23.94 | 24.86 | 24.37 | 376,605 |
| October 06, 2025 | 25.16 | 24.8 | 24.29 | 25.35 | 24.55 | 575,418 |
| October 03, 2025 | 24.38 | 24.89 | 24.38 | 24.98 | 24.38 | 514,200 |
| October 02, 2025 | 24.47 | 24.28 | 23.78 | 24.56 | 24.1 | 309,146 |
| October 01, 2025 | 25.32 | 24.82 | 24.31 | 25.4 | 24.77 | 480,300 |
| September 30, 2025 | 24.4 | 25.05 | 24.54 | 25.05 | 24.36 | 693,400 |
| September 29, 2025 | 24.23 | 24.43 | 24.43 | 24.53 | 24.14 | 483,538 |
| September 26, 2025 | 23.78 | 24.04 | 24.04 | 24.14 | 23.78 | 424,100 |
| September 25, 2025 | 23.81 | 23.63 | 23.63 | 23.82 | 23.43 | 405,701 |
| September 24, 2025 | 23.88 | 23.99 | 23.99 | 24.09 | 23.77 | 372,513 |
| September 23, 2025 | 24.32 | 24.04 | 24.04 | 24.62 | 24.01 | 467,400 |
| September 22, 2025 | 24.36 | 24.32 | 24.32 | 24.45 | 24.21 | 578,176 |
| September 19, 2025 | 24.32 | 24.04 | 24.04 | 24.69 | 24.01 | 903,177 |
| September 18, 2025 | 25.89 | 25.75 | 25.75 | 25.97 | 25.67 | 366,604 |
| September 17, 2025 | 26.39 | 26.23 | 26.23 | 26.91 | 26.16 | 378,400 |
| September 16, 2025 | 26.46 | 26.23 | 26.23 | 26.64 | 26.03 | 380,657 |
| September 15, 2025 | 27.05 | 26.62 | 26.62 | 27.23 | 26.53 | 714,300 |
| September 12, 2025 | 27.08 | 27.16 | 27.16 | 27.18 | 26.83 | 299,500 |
| September 11, 2025 | 26.9 | 27.21 | 27.21 | 27.21 | 26.7 | 387,900 |
| September 10, 2025 | 27.24 | 26.87 | 26.87 | 27.32 | 26.79 | 302,040 |
| September 09, 2025 | 27.41 | 27.29 | 27.29 | 27.5 | 27.19 | 183,200 |
| September 08, 2025 | 27.12 | 27.2 | 27.2 | 27.31 | 26.92 | 422,848 |
| September 05, 2025 | 26.79 | 27 | 27 | 27.39 | 26.79 | 296,756 |
| September 04, 2025 | 27.02 | 26.81 | 26.81 | 27.04 | 26.59 | 311,831 |
| September 03, 2025 | 26.32 | 26.55 | 26.55 | 26.63 | 26.28 | 326,434 |
| September 02, 2025 | 26.24 | 26.21 | 26.21 | 26.47 | 25.98 | 461,415 |
| August 29, 2025 | 26.49 | 26.54 | 26.54 | 26.73 | 26.34 | 347,200 |
| August 28, 2025 | 26.63 | 26.59 | 26.59 | 26.63 | 26.42 | 310,528 |
| August 27, 2025 | 26.2 | 26.53 | 26.53 | 26.59 | 26.15 | 209,644 |
| August 26, 2025 | 26.76 | 26.31 | 26.31 | 26.76 | 26.28 | 243,500 |
| August 25, 2025 | 27.09 | 26.74 | 26.74 | 27.09 | 26.74 | 256,300 |
| August 22, 2025 | 26.59 | 27.09 | 27.09 | 27.23 | 26.59 | 402,602 |
| August 21, 2025 | 26.36 | 26.4 | 26.4 | 26.53 | 26.27 | 394,300 |
| August 20, 2025 | 26.38 | 26.52 | 26.52 | 26.63 | 26.34 | 493,800 |
| August 19, 2025 | 26 | 26.15 | 26.15 | 26.38 | 25.95 | 635,623 |
| August 18, 2025 | 25.44 | 25.4 | 25.4 | 25.75 | 25.37 | 563,900 |
| August 15, 2025 | 25.47 | 25.46 | 25.46 | 25.73 | 25.43 | 367,524 |
| August 14, 2025 | 25.22 | 25.52 | 25.52 | 25.57 | 25.04 | 372,193 |
| August 13, 2025 | 24.48 | 25.11 | 25.11 | 25.14 | 24.36 | 663,500 |
| August 12, 2025 | 24.36 | 24.55 | 24.55 | 24.8 | 24.28 | 659,300 |
| August 11, 2025 | 24.77 | 24.67 | 24.67 | 24.97 | 24.49 | 654,436 |
| August 08, 2025 | 24.89 | 24.75 | 24.75 | 24.98 | 24.52 | 751,200 |
| August 07, 2025 | 26.12 | 26.17 | 26.17 | 26.68 | 26 | 701,500 |
| August 06, 2025 | 26.83 | 26.79 | 26.79 | 26.98 | 26.69 | 462,600 |
| August 05, 2025 | 26.85 | 26.95 | 26.95 | 26.98 | 26.72 | 460,022 |
| August 04, 2025 | 26.63 | 26.64 | 26.64 | 26.72 | 26.48 | 350,500 |
| August 01, 2025 | 26.93 | 26.78 | 26.78 | 26.97 | 26.62 | 415,828 |
| July 31, 2025 | 26.95 | 27.08 | 27.07 | 27.23 | 26.86 | 527,701 |
| July 30, 2025 | 27.42 | 26.96 | 26.96 | 27.47 | 26.91 | 405,536 |
| July 29, 2025 | 27.88 | 27.6 | 27.6 | 27.99 | 27.55 | 291,129 |
| July 28, 2025 | 28.7 | 28.13 | 28.13 | 28.72 | 28.08 | 405,006 |
| July 25, 2025 | 28.86 | 29.27 | 29.27 | 29.28 | 28.71 | 344,603 |