23.58
-0.105(-0.44%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 23.33 | 23.68 | 23.68 | 23.98 | 23.24 | 555,422 |
September 04, 2025 | 23.05 | 23.3 | 23.3 | 23.34 | 22.82 | 357,713 |
September 03, 2025 | 23.12 | 22.93 | 22.93 | 23.25 | 22.47 | 463,900 |
September 02, 2025 | 23.96 | 23.21 | 23.21 | 23.96 | 23.11 | 545,906 |
August 29, 2025 | 23.13 | 23.95 | 23.95 | 23.96 | 23.04 | 629,573 |
August 28, 2025 | 23 | 23.01 | 23.01 | 23.15 | 22.38 | 594,606 |
August 27, 2025 | 22.42 | 22.81 | 22.81 | 22.89 | 22.42 | 352,035 |
August 26, 2025 | 22 | 22.55 | 22.55 | 22.7 | 21.95 | 358,200 |
August 25, 2025 | 22.29 | 22.07 | 22.07 | 22.82 | 22.02 | 469,500 |
August 22, 2025 | 21.85 | 22.38 | 22.38 | 23.16 | 21.85 | 650,100 |
August 21, 2025 | 21.21 | 21.19 | 21.19 | 21.38 | 20.8 | 544,174 |
August 20, 2025 | 21.79 | 21.36 | 21.36 | 22.04 | 21.34 | 388,213 |
August 19, 2025 | 21.75 | 21.65 | 21.65 | 22.11 | 21.47 | 464,238 |
August 18, 2025 | 21.59 | 21.59 | 21.59 | 21.67 | 21.13 | 423,530 |
August 15, 2025 | 21.72 | 21.38 | 21.38 | 21.73 | 21.15 | 436,700 |
August 14, 2025 | 21.03 | 21.58 | 21.58 | 21.62 | 20.6 | 721,700 |
August 13, 2025 | 21.07 | 21.15 | 21.15 | 21.35 | 20.55 | 978,547 |
August 12, 2025 | 21.16 | 21.08 | 21.08 | 21.16 | 20.64 | 562,768 |
August 11, 2025 | 21.17 | 20.87 | 20.87 | 21.33 | 20.48 | 756,740 |
August 08, 2025 | 20.77 | 21.06 | 21.06 | 21.61 | 20.11 | 894,900 |
August 07, 2025 | 20.2 | 20.89 | 20.89 | 20.92 | 19.76 | 654,155 |
August 06, 2025 | 20.82 | 20.41 | 20.41 | 21.13 | 19.58 | 1.18M |
August 05, 2025 | 21.81 | 21.81 | 21.81 | 21.9 | 21.49 | 415,841 |
August 04, 2025 | 21.97 | 21.81 | 21.81 | 22.14 | 21.55 | 354,438 |
August 01, 2025 | 22.4 | 21.77 | 21.77 | 22.44 | 21.56 | 636,713 |
July 31, 2025 | 22.52 | 22.61 | 22.61 | 22.79 | 22.4 | 344,042 |
July 30, 2025 | 23.35 | 22.77 | 22.77 | 23.35 | 22.5 | 303,400 |
July 29, 2025 | 23.77 | 23.05 | 23.05 | 23.77 | 23.01 | 351,029 |
July 28, 2025 | 24.55 | 23.71 | 23.71 | 24.55 | 23.61 | 315,732 |
July 25, 2025 | 24.32 | 24.56 | 24.56 | 24.6 | 24.09 | 313,200 |
July 24, 2025 | 25.65 | 24.32 | 24.32 | 25.69 | 24.32 | 467,956 |
July 23, 2025 | 25.65 | 25.93 | 25.93 | 26.48 | 25.41 | 490,500 |
July 22, 2025 | 23.92 | 25.14 | 25.14 | 25.2 | 23.92 | 322,105 |
July 21, 2025 | 23.65 | 23.88 | 23.88 | 24.19 | 23.64 | 307,140 |
July 18, 2025 | 23.45 | 23.26 | 23.26 | 23.45 | 22.7 | 405,900 |
July 17, 2025 | 23.56 | 23.18 | 23.18 | 23.9 | 22.94 | 425,082 |
July 16, 2025 | 23.65 | 23.74 | 23.74 | 23.91 | 23.33 | 299,756 |
July 15, 2025 | 24.46 | 23.61 | 23.61 | 24.6 | 23.58 | 489,600 |
July 14, 2025 | 24.92 | 24.19 | 24.19 | 24.92 | 23.97 | 315,710 |
July 11, 2025 | 25.01 | 24.96 | 24.96 | 25.09 | 24.51 | 293,900 |
July 10, 2025 | 25.36 | 25.13 | 25.13 | 26.13 | 25.05 | 246,542 |
July 09, 2025 | 25.94 | 25.35 | 25.35 | 26.16 | 25.22 | 268,300 |
July 08, 2025 | 25.61 | 25.84 | 25.84 | 26.21 | 25.3 | 268,500 |
July 07, 2025 | 26.27 | 25.4 | 25.4 | 26.54 | 25.06 | 350,829 |
July 03, 2025 | 26.81 | 26.56 | 26.56 | 26.89 | 26.14 | 175,200 |
July 02, 2025 | 26.24 | 26.82 | 26.82 | 26.99 | 26.17 | 361,000 |
July 01, 2025 | 24.47 | 26.05 | 26.05 | 27.24 | 24.47 | 557,119 |
June 30, 2025 | 24.67 | 24.33 | 24.33 | 25.61 | 23.99 | 473,807 |
June 27, 2025 | 25.17 | 24.57 | 24.57 | 25.39 | 24.2 | 469,100 |
June 26, 2025 | 25.93 | 25.29 | 25.29 | 25.98 | 25.21 | 347,900 |
June 25, 2025 | 26.43 | 25.77 | 25.77 | 26.76 | 25.69 | 486,928 |
June 24, 2025 | 27.29 | 26.36 | 26.36 | 27.58 | 26.34 | 512,722 |
June 23, 2025 | 26.86 | 27.15 | 27.15 | 27.2 | 26.1 | 669,114 |
June 20, 2025 | 26.66 | 27.2 | 27.2 | 27.39 | 26.08 | 637,721 |
June 18, 2025 | 27.58 | 26.8 | 26.29 | 27.74 | 26.6 | 496,200 |
June 17, 2025 | 27.51 | 27.82 | 27.29 | 28.44 | 27.36 | 526,940 |
June 16, 2025 | 26.88 | 27.73 | 27.2 | 28.03 | 26.61 | 461,805 |
June 13, 2025 | 26.15 | 26.42 | 25.92 | 26.81 | 26.06 | 448,541 |
June 12, 2025 | 26.13 | 26.73 | 26.22 | 26.78 | 25.89 | 317,908 |
June 11, 2025 | 26.71 | 26.44 | 25.94 | 26.92 | 25.89 | 444,300 |