23.40
-0.18(-0.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 23.13 | 23.4 | 23.4 | 24.09 | 23.13 | 884,080 |
| September 04, 2025 | 23.95 | 23.58 | 23.58 | 23.95 | 23.24 | 447,300 |
| September 03, 2025 | 23.57 | 23.76 | 23.61 | 23.88 | 23.42 | 503,600 |
| September 02, 2025 | 23.85 | 23.72 | 23.57 | 24.05 | 23.5 | 562,600 |
| August 29, 2025 | 23.64 | 24.02 | 23.87 | 24.05 | 23.6 | 506,347 |
| August 28, 2025 | 23.6 | 23.63 | 23.48 | 23.66 | 23.22 | 584,400 |
| August 27, 2025 | 23.1 | 23.51 | 23.36 | 23.65 | 23.1 | 477,508 |
| August 26, 2025 | 23.46 | 23.15 | 23 | 23.66 | 23.11 | 506,227 |
| August 25, 2025 | 23.83 | 23.5 | 23.35 | 23.86 | 23.5 | 573,900 |
| August 22, 2025 | 23.51 | 23.96 | 23.96 | 24.12 | 23.51 | 544,401 |
| August 21, 2025 | 23.01 | 23.36 | 23.36 | 23.42 | 22.74 | 502,036 |
| August 20, 2025 | 23.66 | 23.37 | 23.37 | 23.81 | 23.32 | 483,204 |
| August 19, 2025 | 23.34 | 23.55 | 23.55 | 23.73 | 23.26 | 500,239 |
| August 18, 2025 | 22.98 | 23.11 | 23.11 | 23.29 | 22.98 | 598,628 |
| August 15, 2025 | 23.37 | 22.93 | 22.93 | 23.48 | 22.85 | 578,146 |
| August 14, 2025 | 23.18 | 23.26 | 23.26 | 23.27 | 22.71 | 1.22M |
| August 13, 2025 | 22.6 | 23.55 | 23.55 | 23.63 | 22.35 | 871,122 |
| August 12, 2025 | 22.31 | 22.52 | 22.52 | 22.77 | 22.08 | 927,821 |
| August 11, 2025 | 22.22 | 22.04 | 22.04 | 22.41 | 21.96 | 1.07M |
| August 08, 2025 | 22.13 | 22.03 | 22.03 | 22.47 | 21.9 | 740,900 |
| August 07, 2025 | 21.82 | 22.11 | 22.11 | 22.29 | 21.58 | 1.08M |
| August 06, 2025 | 20.8 | 21.72 | 21.72 | 22.22 | 20.5 | 2.75M |
| August 05, 2025 | 20.85 | 20.29 | 20.29 | 21.4 | 19.13 | 3.82M |
| August 04, 2025 | 25.31 | 25 | 25 | 25.57 | 24.8 | 801,200 |
| August 01, 2025 | 25.45 | 25.16 | 25.16 | 25.47 | 24.73 | 715,402 |
| July 31, 2025 | 25.43 | 25.23 | 25.23 | 25.62 | 25.11 | 672,644 |
| July 30, 2025 | 25.99 | 25.72 | 25.72 | 26.09 | 25.39 | 561,735 |
| July 29, 2025 | 26.18 | 25.83 | 25.83 | 26.26 | 25.65 | 551,200 |
| July 28, 2025 | 26.8 | 26.18 | 26.18 | 26.9 | 26.16 | 599,500 |
| July 25, 2025 | 26.74 | 27 | 27 | 27.03 | 26.36 | 370,618 |
| July 24, 2025 | 26.86 | 26.75 | 26.75 | 27.08 | 26.52 | 438,900 |
| July 23, 2025 | 26.87 | 27.02 | 27.02 | 27.19 | 26.76 | 655,500 |
| July 22, 2025 | 25.64 | 26.6 | 26.6 | 26.72 | 25.52 | 607,618 |
| July 21, 2025 | 25.76 | 25.44 | 25.44 | 25.76 | 25.38 | 499,500 |
| July 18, 2025 | 25.91 | 25.56 | 25.56 | 25.92 | 25.2 | 559,123 |
| July 17, 2025 | 25.58 | 25.82 | 25.82 | 26.01 | 25.51 | 684,200 |
| July 16, 2025 | 25.85 | 25.7 | 25.7 | 26.32 | 24.99 | 1.03M |
| July 15, 2025 | 26.77 | 25.61 | 25.61 | 26.99 | 25.6 | 1.09M |
| July 14, 2025 | 26.88 | 26.69 | 26.69 | 27.24 | 25.98 | 1.45M |
| July 11, 2025 | 26.46 | 27.1 | 27.1 | 27.22 | 26.29 | 934,100 |
| July 10, 2025 | 25.62 | 26.76 | 26.76 | 27.01 | 25.62 | 891,502 |
| July 09, 2025 | 25.15 | 25.7 | 25.7 | 25.72 | 24.75 | 1.35M |
| July 08, 2025 | 24.56 | 25.1 | 25.1 | 25.47 | 24.44 | 904,100 |
| July 07, 2025 | 24.53 | 24.51 | 24.51 | 24.99 | 24.4 | 839,722 |
| July 03, 2025 | 24.99 | 24.62 | 24.62 | 25.09 | 24.4 | 313,427 |
| July 02, 2025 | 24.66 | 24.82 | 24.82 | 24.95 | 24.2 | 622,500 |
| July 01, 2025 | 23.35 | 24.48 | 24.48 | 25.12 | 23.24 | 800,400 |
| June 30, 2025 | 23.3 | 23.41 | 23.41 | 23.55 | 23.1 | 696,243 |
| June 27, 2025 | 23.71 | 23.25 | 23.25 | 23.78 | 23.05 | 938,713 |
| June 26, 2025 | 23.71 | 23.58 | 23.58 | 23.81 | 23.47 | 568,729 |
| June 25, 2025 | 23.65 | 23.7 | 23.7 | 23.9 | 23.4 | 726,100 |
| June 24, 2025 | 24.35 | 23.78 | 23.78 | 24.43 | 23.65 | 715,013 |
| June 23, 2025 | 23.15 | 24.07 | 24.07 | 24.15 | 23.05 | 817,744 |
| June 20, 2025 | 23.06 | 23.23 | 23.23 | 23.34 | 22.61 | 1.6M |
| June 18, 2025 | 22.79 | 23 | 23 | 23.45 | 22.63 | 1.12M |
| June 17, 2025 | 23.1 | 22.79 | 22.79 | 23.3 | 22.63 | 828,612 |
| June 16, 2025 | 23.44 | 23.32 | 23.32 | 23.57 | 23.13 | 987,935 |
| June 13, 2025 | 24.52 | 23.16 | 23.16 | 24.8 | 23.12 | 649,420 |
| June 12, 2025 | 25 | 24.84 | 24.84 | 25.28 | 24.71 | 688,905 |
| June 11, 2025 | 26.36 | 25.35 | 25.35 | 26.43 | 25.24 | 815,800 |