23.78
-0.25(-1.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 23.88 | 23.78 | 23.78 | 24.02 | 23.69 | 920,236 |
| September 04, 2025 | 23.7 | 24.03 | 24.03 | 24.14 | 23.67 | 1.11M |
| September 03, 2025 | 24 | 23.79 | 23.65 | 24.13 | 23.76 | 869,097 |
| September 02, 2025 | 24.12 | 24.04 | 23.9 | 24.25 | 23.94 | 829,600 |
| August 29, 2025 | 23.94 | 24.27 | 24.13 | 24.32 | 23.94 | 714,200 |
| August 28, 2025 | 23.77 | 23.99 | 23.85 | 24.01 | 23.74 | 666,143 |
| August 27, 2025 | 23.63 | 23.86 | 23.72 | 24.02 | 23.57 | 990,700 |
| August 26, 2025 | 23.8 | 23.7 | 23.56 | 23.87 | 23.51 | 1.45M |
| August 25, 2025 | 23.9 | 23.86 | 23.72 | 23.94 | 23.73 | 681,700 |
| August 22, 2025 | 23.81 | 23.93 | 23.79 | 24.14 | 23.81 | 589,700 |
| August 21, 2025 | 23.62 | 23.74 | 23.6 | 23.91 | 23.62 | 1.03M |
| August 20, 2025 | 23.74 | 23.67 | 23.53 | 23.87 | 23.6 | 1.6M |
| August 19, 2025 | 23.74 | 23.74 | 23.6 | 23.88 | 23.62 | 1.72M |
| August 18, 2025 | 23.74 | 23.69 | 23.55 | 24.04 | 23.68 | 2.03M |
| August 15, 2025 | 23.99 | 23.93 | 23.93 | 24.14 | 23.85 | 936,174 |
| August 14, 2025 | 23.83 | 23.99 | 23.99 | 24.19 | 23.75 | 1.2M |
| August 13, 2025 | 23.73 | 24 | 24 | 24.1 | 23.58 | 1.34M |
| August 12, 2025 | 23.82 | 23.73 | 23.73 | 24.1 | 23.4 | 2.44M |
| August 11, 2025 | 23.56 | 23.34 | 23.34 | 23.8 | 23.31 | 2.79M |
| August 08, 2025 | 23.9 | 23.62 | 23.62 | 24.21 | 23.57 | 3.98M |
| August 07, 2025 | 24.41 | 23.78 | 23.78 | 24.78 | 23.78 | 6.81M |
| August 06, 2025 | 20.46 | 19.93 | 19.93 | 20.54 | 19.69 | 509,510 |
| August 05, 2025 | 20.12 | 20.18 | 20.18 | 20.23 | 19.75 | 444,911 |
| August 04, 2025 | 19.76 | 19.75 | 19.75 | 19.91 | 19.47 | 604,900 |
| August 01, 2025 | 20.85 | 19.69 | 19.69 | 20.96 | 19.6 | 597,069 |
| July 31, 2025 | 21.06 | 21.27 | 21.27 | 21.61 | 21.06 | 355,228 |
| July 30, 2025 | 20.76 | 21.16 | 21.16 | 21.53 | 20.55 | 490,300 |
| July 29, 2025 | 21.11 | 21.06 | 21.06 | 21.33 | 20.82 | 450,400 |
| July 28, 2025 | 21.76 | 21.33 | 21.33 | 21.83 | 21.27 | 474,496 |
| July 25, 2025 | 21.37 | 21.39 | 21.39 | 21.48 | 21.13 | 458,800 |
| July 24, 2025 | 21.27 | 21.17 | 21.17 | 21.46 | 21 | 596,711 |
| July 23, 2025 | 21.28 | 21.36 | 21.36 | 21.53 | 21.11 | 502,098 |
| July 22, 2025 | 21.58 | 20.93 | 20.93 | 21.58 | 20.68 | 590,900 |
| July 21, 2025 | 22.28 | 21.29 | 21.29 | 22.36 | 21.2 | 538,200 |
| July 18, 2025 | 22.68 | 22.13 | 22.13 | 22.8 | 22.1 | 552,744 |
| July 17, 2025 | 21.74 | 22.17 | 22.17 | 22.42 | 21.63 | 1.54M |
| July 16, 2025 | 22.3 | 22.01 | 22.01 | 22.81 | 21.78 | 689,160 |
| July 15, 2025 | 23.06 | 22.22 | 22.22 | 23.15 | 22.11 | 520,318 |
| July 14, 2025 | 23.12 | 23.03 | 23.03 | 23.19 | 22.52 | 1.15M |
| July 11, 2025 | 23.12 | 23.03 | 23.03 | 23.75 | 22.88 | 691,134 |
| July 10, 2025 | 23.23 | 22.95 | 22.95 | 23.39 | 22.62 | 814,700 |
| July 09, 2025 | 24.18 | 23.53 | 23.53 | 24.37 | 23.34 | 591,536 |
| July 08, 2025 | 23.75 | 24.31 | 24.31 | 24.68 | 23.5 | 639,485 |
| July 07, 2025 | 24.4 | 23.31 | 23.31 | 24.4 | 23.1 | 714,848 |
| July 03, 2025 | 24.39 | 24.38 | 24.38 | 24.71 | 24.14 | 283,126 |
| July 02, 2025 | 24.4 | 24.59 | 24.59 | 24.65 | 23.2 | 644,100 |
| July 01, 2025 | 23.5 | 23.87 | 23.87 | 24.56 | 22.8 | 824,800 |
| June 30, 2025 | 23.84 | 23.65 | 23.65 | 23.94 | 23.3 | 1.06M |
| June 27, 2025 | 24.25 | 23.43 | 23.43 | 24.4 | 23.24 | 1.82M |
| June 26, 2025 | 23.77 | 23.9 | 23.9 | 24.12 | 23.19 | 1.5M |
| June 25, 2025 | 24.56 | 23.49 | 23.49 | 24.68 | 23.41 | 839,430 |
| June 24, 2025 | 23.76 | 24.55 | 24.55 | 24.86 | 23.65 | 623,500 |
| June 23, 2025 | 25.52 | 24.09 | 24.09 | 25.52 | 23.91 | 501,654 |
| June 20, 2025 | 25.66 | 25.35 | 25.35 | 25.88 | 25.27 | 464,019 |
| June 18, 2025 | 25.85 | 25.53 | 25.53 | 26.02 | 25.39 | 286,510 |
| June 17, 2025 | 25.96 | 25.87 | 25.87 | 26.36 | 25.66 | 500,597 |
| June 16, 2025 | 26.16 | 25.22 | 25.22 | 26.61 | 25.13 | 565,300 |
| June 13, 2025 | 26.27 | 26.09 | 26.09 | 26.82 | 25.69 | 1.3M |
| June 12, 2025 | 24.77 | 25.52 | 25.52 | 25.59 | 24.55 | 438,816 |
| June 11, 2025 | 24.73 | 25.2 | 25.2 | 25.44 | 24.41 | 511,414 |