23.73
-0.36(-1.49%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 24.13 | 23.73 | 23.73 | 24.47 | 23.53 | 270,994 |
September 05, 2025 | 24.39 | 24.09 | 24.09 | 24.9 | 23.75 | 301,875 |
September 04, 2025 | 24.28 | 24.47 | 24.47 | 24.59 | 23.89 | 275,200 |
September 03, 2025 | 23.41 | 24.1 | 24.1 | 24.14 | 23.26 | 420,600 |
September 02, 2025 | 22.51 | 23.38 | 23.38 | 23.44 | 22.37 | 261,800 |
August 29, 2025 | 22.55 | 22.77 | 22.77 | 22.78 | 22.28 | 480,634 |
August 28, 2025 | 22.17 | 22.47 | 22.47 | 22.68 | 22.12 | 261,400 |
August 27, 2025 | 21.73 | 22.23 | 22.23 | 22.5 | 21.52 | 247,542 |
August 26, 2025 | 21.61 | 21.81 | 21.81 | 21.94 | 21.51 | 230,922 |
August 25, 2025 | 22.35 | 21.77 | 21.77 | 22.54 | 21.65 | 270,032 |
August 22, 2025 | 23.2 | 22.65 | 22.65 | 23.48 | 22.56 | 303,149 |
August 21, 2025 | 22.89 | 23.07 | 23.07 | 23.44 | 22.54 | 305,087 |
August 20, 2025 | 21.52 | 22.92 | 22.92 | 22.94 | 21.39 | 316,865 |
August 19, 2025 | 21.02 | 21.46 | 21.46 | 21.48 | 20.95 | 239,968 |
August 18, 2025 | 21.35 | 21.19 | 21.19 | 21.52 | 21.14 | 254,752 |
August 15, 2025 | 22.4 | 21.44 | 21.44 | 22.5 | 21.32 | 499,800 |
August 14, 2025 | 22.05 | 22.45 | 22.45 | 22.61 | 21.78 | 364,233 |
August 13, 2025 | 21.98 | 22.08 | 22.08 | 22.3 | 21.34 | 383,708 |
August 12, 2025 | 20.95 | 21.7 | 21.7 | 21.75 | 20.84 | 489,300 |
August 11, 2025 | 21.44 | 20.94 | 20.94 | 21.46 | 20.41 | 532,254 |
August 08, 2025 | 20.76 | 21.45 | 21.45 | 21.47 | 20.29 | 707,075 |
August 07, 2025 | 19.32 | 20.66 | 20.66 | 20.69 | 18.77 | 869,500 |
August 06, 2025 | 21.94 | 19.02 | 19.02 | 21.94 | 16.83 | 1.94M |
August 05, 2025 | 21.85 | 21.66 | 21.66 | 22.11 | 21.12 | 623,043 |
August 04, 2025 | 21.13 | 21.21 | 21.21 | 21.32 | 20.68 | 325,400 |
August 01, 2025 | 21.22 | 21.01 | 21.01 | 21.32 | 20.74 | 301,827 |
July 31, 2025 | 20.95 | 21.09 | 21.09 | 21.64 | 20.95 | 270,500 |
July 30, 2025 | 20.52 | 20.9 | 20.9 | 21.22 | 20.31 | 355,232 |
July 29, 2025 | 20.9 | 20.63 | 20.63 | 21.2 | 20.48 | 244,203 |
July 28, 2025 | 20.58 | 20.62 | 20.62 | 20.82 | 20.26 | 395,234 |
July 25, 2025 | 21.5 | 20.58 | 20.58 | 21.6 | 20.36 | 383,022 |
July 24, 2025 | 21.94 | 21.49 | 21.49 | 22.07 | 21.47 | 217,824 |
July 23, 2025 | 22.17 | 21.94 | 21.94 | 22.41 | 21.36 | 225,131 |
July 22, 2025 | 21.78 | 22.11 | 22.11 | 22.37 | 21.6 | 276,143 |
July 21, 2025 | 21.67 | 21.93 | 21.93 | 21.95 | 21.19 | 239,200 |
July 18, 2025 | 21.6 | 21.5 | 21.5 | 21.84 | 21.45 | 297,542 |
July 17, 2025 | 21.47 | 21.54 | 21.54 | 21.93 | 21.36 | 297,600 |
July 16, 2025 | 21.62 | 21.64 | 21.64 | 21.87 | 21.26 | 380,737 |
July 15, 2025 | 21.59 | 21.31 | 21.31 | 21.59 | 20.99 | 349,694 |
July 14, 2025 | 20.87 | 21.66 | 21.66 | 21.94 | 20.83 | 429,000 |
July 11, 2025 | 21.14 | 21.08 | 21.08 | 21.57 | 20.8 | 431,648 |
July 10, 2025 | 22.34 | 21.34 | 21.34 | 22.34 | 21.03 | 441,100 |
July 09, 2025 | 22.97 | 22.25 | 22.25 | 23.15 | 21.86 | 459,200 |
July 08, 2025 | 23.08 | 22.75 | 22.75 | 23.22 | 22.6 | 443,930 |
July 07, 2025 | 23.06 | 23.16 | 23.16 | 23.69 | 22.57 | 380,810 |
July 03, 2025 | 22.5 | 23.05 | 23.05 | 23.07 | 22.5 | 192,801 |
July 02, 2025 | 23.5 | 22.66 | 22.66 | 23.5 | 21.66 | 613,740 |
July 01, 2025 | 24.74 | 23.65 | 23.65 | 24.77 | 23.25 | 564,212 |
June 30, 2025 | 23.51 | 24.94 | 24.94 | 25.13 | 23.4 | 823,714 |
June 27, 2025 | 23.12 | 23.43 | 23.43 | 23.57 | 22.74 | 966,500 |
June 26, 2025 | 21.95 | 23 | 23 | 23.11 | 21.7 | 494,525 |
June 25, 2025 | 22.81 | 21.89 | 21.89 | 22.81 | 21.82 | 377,367 |
June 24, 2025 | 23.26 | 22.73 | 22.73 | 23.43 | 21.94 | 434,077 |
June 23, 2025 | 22.22 | 23.26 | 23.26 | 23.3 | 22.02 | 512,093 |
June 20, 2025 | 22.63 | 22.44 | 22.44 | 22.95 | 22.32 | 519,305 |
June 18, 2025 | 22.55 | 22.33 | 22.33 | 22.85 | 22.12 | 378,721 |
June 17, 2025 | 23.17 | 22.49 | 22.49 | 23.28 | 22.28 | 352,676 |
June 16, 2025 | 23.17 | 23.41 | 23.41 | 23.82 | 23.17 | 474,500 |
June 13, 2025 | 23.44 | 23.01 | 23.01 | 23.74 | 22.79 | 348,200 |
June 12, 2025 | 23.7 | 23.88 | 23.88 | 24.23 | 23.44 | 402,600 |