23.85
+0.08(+0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 23.76 | 23.85 | 23.85 | 24.1 | 23.64 | 558,003 |
| September 11, 2025 | 23.5 | 23.77 | 23.77 | 23.9 | 23.27 | 451,536 |
| September 10, 2025 | 23.69 | 23.24 | 23.24 | 23.74 | 23.08 | 650,960 |
| September 09, 2025 | 23.99 | 23.67 | 23.67 | 24.18 | 23.48 | 618,600 |
| September 08, 2025 | 23.87 | 24.21 | 24.21 | 24.43 | 23.33 | 504,527 |
| September 05, 2025 | 23.56 | 23.7 | 23.7 | 24.18 | 23.48 | 356,252 |
| September 04, 2025 | 23.53 | 23.4 | 23.4 | 23.53 | 23.07 | 303,900 |
| September 03, 2025 | 23.08 | 23.4 | 23.4 | 23.54 | 23.02 | 306,284 |
| September 02, 2025 | 23.06 | 23.11 | 23.11 | 23.5 | 22.77 | 438,100 |
| August 29, 2025 | 23.6 | 23.55 | 23.55 | 24 | 23.53 | 383,425 |
| August 28, 2025 | 23.23 | 23.62 | 23.62 | 23.72 | 23.15 | 554,709 |
| August 27, 2025 | 22.98 | 23.19 | 23.19 | 23.28 | 22.85 | 381,300 |
| August 26, 2025 | 23.34 | 22.97 | 22.97 | 23.5 | 22.96 | 455,022 |
| August 25, 2025 | 23.7 | 23.45 | 23.45 | 23.83 | 23.4 | 503,409 |
| August 22, 2025 | 23.33 | 23.62 | 23.62 | 23.9 | 23.07 | 687,057 |
| August 21, 2025 | 22.72 | 23.04 | 23.04 | 23.11 | 22.59 | 671,621 |
| August 20, 2025 | 22.9 | 22.88 | 22.88 | 23.07 | 22.33 | 697,200 |
| August 19, 2025 | 24.25 | 22.96 | 22.96 | 24.44 | 22.87 | 1.07M |
| August 18, 2025 | 22.37 | 23.62 | 23.62 | 23.88 | 22.37 | 1.03M |
| August 15, 2025 | 21.98 | 22.37 | 22.37 | 22.4 | 21.95 | 544,901 |
| August 14, 2025 | 22.01 | 22.04 | 22.04 | 22.41 | 21.65 | 1.06M |
| August 13, 2025 | 21.36 | 22.18 | 22.18 | 22.31 | 21.13 | 1.23M |
| August 12, 2025 | 22 | 21.37 | 21.37 | 22 | 21.21 | 1.37M |
| August 11, 2025 | 21.75 | 21.85 | 21.85 | 22 | 21.19 | 2.26M |
| August 08, 2025 | 22.84 | 21.71 | 21.71 | 23.05 | 21.7 | 1.23M |
| August 07, 2025 | 22.4 | 22.91 | 22.91 | 22.91 | 22.03 | 1.37M |
| August 06, 2025 | 21.78 | 22.06 | 22.06 | 22.31 | 21.72 | 1.29M |
| August 05, 2025 | 21.95 | 21.69 | 21.69 | 22.25 | 21.44 | 1.48M |
| August 04, 2025 | 22.55 | 21.97 | 21.97 | 22.92 | 21.86 | 1.24M |
| August 01, 2025 | 22 | 22.08 | 22.08 | 22.44 | 21.8 | 1.11M |
| July 31, 2025 | 22.55 | 22.08 | 22.08 | 22.98 | 21.95 | 1.8M |
| July 30, 2025 | 22.76 | 22.03 | 22.03 | 23.88 | 21.4 | 3.42M |
| July 29, 2025 | 25.25 | 25.01 | 25.01 | 25.47 | 24.86 | 1.48M |
| July 28, 2025 | 25.78 | 25.34 | 25.34 | 25.97 | 25.14 | 625,939 |
| July 25, 2025 | 26.08 | 25.77 | 25.77 | 26.23 | 25.63 | 704,681 |
| July 24, 2025 | 26.5 | 26.02 | 26.02 | 26.62 | 26 | 475,500 |
| July 23, 2025 | 26.29 | 26.65 | 26.65 | 26.91 | 26.08 | 654,925 |
| July 22, 2025 | 25.94 | 26.12 | 26.12 | 26.53 | 25.68 | 710,100 |
| July 21, 2025 | 25.63 | 25.84 | 25.84 | 26.12 | 25.48 | 659,305 |
| July 18, 2025 | 25.92 | 25.69 | 25.69 | 25.92 | 25.4 | 616,385 |
| July 17, 2025 | 26.11 | 25.8 | 25.8 | 26.37 | 25.66 | 862,400 |
| July 16, 2025 | 26.36 | 26.12 | 26.12 | 26.6 | 25.96 | 582,135 |
| July 15, 2025 | 27.21 | 26.25 | 26.25 | 27.3 | 26.24 | 478,980 |
| July 14, 2025 | 27.14 | 27.01 | 27.01 | 27.55 | 26.62 | 935,814 |
| July 11, 2025 | 27.49 | 27.23 | 27.23 | 27.98 | 26.93 | 725,631 |
| July 10, 2025 | 27.76 | 27.53 | 27.53 | 27.81 | 27.16 | 1.02M |
| July 09, 2025 | 27.9 | 27.75 | 27.75 | 27.9 | 27.19 | 1.01M |
| July 08, 2025 | 28.72 | 27.77 | 27.77 | 29.2 | 27.11 | 877,727 |
| July 07, 2025 | 28.89 | 28.69 | 28.69 | 29.05 | 28.52 | 426,057 |
| July 03, 2025 | 29 | 28.9 | 28.9 | 29.48 | 28.76 | 288,515 |
| July 02, 2025 | 29.81 | 29.1 | 29.1 | 29.9 | 29.01 | 674,961 |
| July 01, 2025 | 29.26 | 29.7 | 29.7 | 30.66 | 29 | 1.34M |
| June 30, 2025 | 29.08 | 29.33 | 29.33 | 29.74 | 28.82 | 992,519 |
| June 27, 2025 | 29.16 | 28.64 | 28.64 | 29.3 | 28.63 | 567,800 |
| June 26, 2025 | 29.33 | 29.18 | 29.18 | 29.46 | 28.78 | 358,132 |
| June 25, 2025 | 29.43 | 29.06 | 29.06 | 29.8 | 29.06 | 369,164 |
| June 24, 2025 | 29.62 | 29.32 | 29.32 | 29.81 | 28.97 | 480,066 |
| June 23, 2025 | 28.99 | 29.05 | 29.05 | 29.31 | 28.5 | 352,987 |
| June 20, 2025 | 29.42 | 29.05 | 29.05 | 29.75 | 28.51 | 419,014 |
| June 18, 2025 | 29.66 | 29.62 | 29.62 | 30.18 | 29.46 | 415,814 |