23.44
+0.05(+0.21%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 23.49 | 23.39 | 23.39 | 23.49 | 23.27 | 370,225 |
September 04, 2025 | 23.36 | 23.39 | 23.39 | 23.39 | 23.27 | 420,300 |
September 03, 2025 | 23.25 | 23.25 | 23.25 | 23.27 | 23.16 | 331,400 |
September 02, 2025 | 23.09 | 23.14 | 23.14 | 23.14 | 22.96 | 410,100 |
August 29, 2025 | 23.34 | 23.21 | 23.21 | 23.34 | 23.15 | 424,943 |
August 28, 2025 | 23.31 | 23.31 | 23.31 | 23.33 | 23.23 | 1.69M |
August 27, 2025 | 23.28 | 23.27 | 23.27 | 23.29 | 23.2 | 354,600 |
August 26, 2025 | 23.11 | 23.24 | 23.24 | 23.25 | 23.11 | 296,600 |
August 25, 2025 | 23.2 | 23.14 | 23.14 | 23.22 | 23.14 | 295,800 |
August 22, 2025 | 23.02 | 23.2 | 23.2 | 23.23 | 22.97 | 367,700 |
August 21, 2025 | 22.97 | 22.93 | 22.93 | 23 | 22.87 | 657,800 |
August 20, 2025 | 23.18 | 23.17 | 23 | 23.18 | 22.99 | 320,100 |
August 19, 2025 | 23.39 | 23.16 | 22.99 | 23.39 | 23.14 | 336,600 |
August 18, 2025 | 23.29 | 23.31 | 23.14 | 23.31 | 23.25 | 320,211 |
August 15, 2025 | 23.37 | 23.29 | 23.29 | 23.37 | 23.26 | 293,900 |
August 14, 2025 | 23.35 | 23.34 | 23.34 | 23.4 | 23.31 | 235,500 |
August 13, 2025 | 23.47 | 23.39 | 23.39 | 23.47 | 23.35 | 287,718 |
August 12, 2025 | 23.33 | 23.39 | 23.39 | 23.4 | 23.26 | 465,712 |
August 11, 2025 | 23.29 | 23.25 | 23.25 | 23.31 | 23.22 | 245,302 |
August 08, 2025 | 23.18 | 23.28 | 23.28 | 23.3 | 23.18 | 543,712 |
August 07, 2025 | 23.25 | 23.19 | 23.19 | 23.25 | 23.08 | 398,500 |
August 06, 2025 | 23.04 | 23.14 | 23.14 | 23.15 | 23.02 | 376,300 |
August 05, 2025 | 23.16 | 23.04 | 23.04 | 23.17 | 23 | 202,200 |
August 04, 2025 | 23.02 | 23.1 | 23.1 | 23.11 | 22.97 | 195,700 |
August 01, 2025 | 23 | 22.83 | 22.83 | 23 | 22.72 | 521,540 |
July 31, 2025 | 23.18 | 23.04 | 23.04 | 23.18 | 22.99 | 345,201 |
July 30, 2025 | 22.98 | 23.02 | 23.02 | 23.07 | 22.94 | 422,276 |
July 29, 2025 | 23.1 | 22.98 | 22.98 | 23.1 | 22.97 | 354,033 |
July 28, 2025 | 23 | 22.99 | 22.99 | 23.01 | 22.95 | 250,000 |
July 25, 2025 | 23.04 | 23 | 23 | 23.04 | 22.94 | 322,300 |
July 24, 2025 | 23.01 | 22.94 | 22.94 | 23.01 | 22.94 | 409,110 |
July 23, 2025 | 22.88 | 22.97 | 22.97 | 22.97 | 22.87 | 392,546 |
July 22, 2025 | 22.97 | 22.87 | 22.87 | 22.97 | 22.8 | 428,900 |
July 21, 2025 | 23.13 | 23.08 | 22.91 | 23.15 | 23.07 | 875,550 |
July 18, 2025 | 23.1 | 23.06 | 22.89 | 23.15 | 23.02 | 401,806 |
July 17, 2025 | 23.09 | 23.05 | 22.88 | 23.09 | 22.98 | 415,314 |
July 16, 2025 | 22.98 | 22.98 | 22.81 | 23.01 | 22.84 | 391,314 |
July 15, 2025 | 22.99 | 22.94 | 22.94 | 23 | 22.94 | 236,900 |
July 14, 2025 | 22.91 | 22.99 | 22.99 | 22.99 | 22.91 | 232,100 |
July 11, 2025 | 23.01 | 22.91 | 22.91 | 23.01 | 22.88 | 309,200 |
July 10, 2025 | 22.97 | 22.96 | 22.96 | 22.98 | 22.89 | 264,900 |
July 09, 2025 | 22.88 | 22.95 | 22.95 | 22.96 | 22.88 | 456,243 |
July 08, 2025 | 22.97 | 22.86 | 22.86 | 22.97 | 22.83 | 713,200 |
July 07, 2025 | 22.99 | 22.95 | 22.95 | 23.03 | 22.82 | 1.26M |
July 03, 2025 | 22.9 | 22.96 | 22.96 | 22.99 | 22.87 | 439,346 |
July 02, 2025 | 22.78 | 22.86 | 22.86 | 22.86 | 22.75 | 477,711 |
July 01, 2025 | 22.84 | 22.76 | 22.76 | 22.85 | 22.7 | 584,600 |
June 30, 2025 | 22.86 | 22.85 | 22.85 | 22.86 | 22.78 | 380,904 |
June 27, 2025 | 22.77 | 22.78 | 22.78 | 22.8 | 22.69 | 254,400 |
June 26, 2025 | 22.75 | 22.71 | 22.71 | 22.75 | 22.62 | 612,200 |
June 25, 2025 | 22.81 | 22.74 | 22.58 | 22.81 | 22.72 | 697,533 |
June 24, 2025 | 22.74 | 22.78 | 22.62 | 22.79 | 22.68 | 283,000 |
June 23, 2025 | 22.49 | 22.61 | 22.61 | 22.61 | 22.35 | 296,520 |
June 20, 2025 | 22.58 | 22.44 | 22.44 | 22.58 | 22.38 | 212,200 |
June 18, 2025 | 22.48 | 22.48 | 22.48 | 22.57 | 22.44 | 444,800 |
June 17, 2025 | 22.51 | 22.45 | 22.45 | 22.54 | 22.42 | 489,600 |
June 16, 2025 | 22.54 | 22.54 | 22.54 | 22.61 | 22.53 | 687,400 |
June 13, 2025 | 22.5 | 22.41 | 22.41 | 22.51 | 22.36 | 1.08M |
June 12, 2025 | 22.48 | 22.54 | 22.54 | 22.59 | 22.43 | 2.53M |
June 11, 2025 | 22.54 | 22.5 | 22.5 | 22.57 | 22.46 | 251,500 |