23.28
+0.16(+0.69%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 23.15 | 23.28 | 23.28 | 23.63 | 23.09 | 1.2M |
September 04, 2025 | 23.17 | 23.12 | 23.12 | 23.21 | 22.86 | 905,200 |
September 03, 2025 | 23.11 | 23.17 | 23.17 | 23.36 | 22.98 | 602,403 |
September 02, 2025 | 22.77 | 23.19 | 23.19 | 23.3 | 22.77 | 918,023 |
August 29, 2025 | 22.99 | 23.04 | 23.04 | 23.48 | 22.97 | 1.24M |
August 28, 2025 | 21.75 | 21.81 | 21.81 | 21.87 | 21.39 | 434,562 |
August 27, 2025 | 21.41 | 21.75 | 21.75 | 21.83 | 21.34 | 514,200 |
August 26, 2025 | 21.36 | 21.39 | 21.39 | 21.57 | 20.92 | 480,415 |
August 25, 2025 | 21.95 | 21.4 | 21.4 | 21.98 | 21.09 | 405,400 |
August 22, 2025 | 21.46 | 21.99 | 21.99 | 22.09 | 21.06 | 873,119 |
August 21, 2025 | 21.16 | 21.33 | 21.33 | 21.38 | 21.05 | 412,035 |
August 20, 2025 | 21.24 | 21.15 | 21.15 | 21.31 | 20.8 | 560,200 |
August 19, 2025 | 21.41 | 21.21 | 21.21 | 21.58 | 21.08 | 535,100 |
August 18, 2025 | 21.36 | 21.37 | 21.37 | 21.75 | 21.3 | 838,917 |
August 15, 2025 | 20.8 | 21.27 | 21.27 | 21.3 | 20.8 | 816,110 |
August 14, 2025 | 20.85 | 20.71 | 20.71 | 21.2 | 20.07 | 715,100 |
August 13, 2025 | 20.87 | 21.02 | 21.02 | 21.3 | 20.85 | 875,143 |
August 12, 2025 | 20.32 | 20.71 | 20.71 | 20.78 | 20.16 | 827,933 |
August 11, 2025 | 20.37 | 20.31 | 20.31 | 20.72 | 20.05 | 1.3M |
August 08, 2025 | 19.85 | 20.58 | 20.58 | 20.94 | 19.76 | 1.79M |
August 07, 2025 | 20 | 19.51 | 19.51 | 20.92 | 19.08 | 3.04M |
August 06, 2025 | 19.35 | 19.78 | 19.78 | 19.86 | 19.24 | 1.91M |
August 05, 2025 | 19.45 | 19.45 | 19.45 | 19.81 | 19.24 | 1.29M |
August 04, 2025 | 18.93 | 19.47 | 19.47 | 19.56 | 18.92 | 945,000 |
August 01, 2025 | 19.44 | 18.86 | 18.86 | 19.86 | 18.77 | 766,408 |
July 31, 2025 | 19.43 | 19.52 | 19.52 | 19.82 | 19.39 | 866,200 |
July 30, 2025 | 19.56 | 19.59 | 19.59 | 19.9 | 19.48 | 558,237 |
July 29, 2025 | 19.75 | 19.48 | 19.48 | 19.86 | 19.46 | 592,100 |
July 28, 2025 | 19.8 | 19.7 | 19.7 | 20.25 | 19.63 | 728,000 |
July 25, 2025 | 19.77 | 19.7 | 19.7 | 20.17 | 19.68 | 784,412 |
July 24, 2025 | 20.13 | 19.7 | 19.7 | 20.21 | 19.65 | 884,413 |
July 23, 2025 | 20.16 | 20.3 | 20.3 | 20.32 | 19.92 | 620,115 |
July 22, 2025 | 20.26 | 20.07 | 20.07 | 20.57 | 20.02 | 1.13M |
July 21, 2025 | 19.9 | 20.16 | 20.16 | 20.28 | 19.56 | 905,624 |
July 18, 2025 | 21.1 | 19.61 | 19.61 | 21.1 | 19.54 | 1.07M |
July 17, 2025 | 20.62 | 20.71 | 20.71 | 21 | 20.62 | 930,600 |
July 16, 2025 | 20.71 | 20.58 | 20.58 | 20.83 | 20.36 | 699,013 |
July 15, 2025 | 21.03 | 20.64 | 20.64 | 21.24 | 20.59 | 1.1M |
July 14, 2025 | 20.47 | 20.89 | 20.89 | 20.99 | 20.39 | 678,200 |
July 11, 2025 | 21.02 | 20.47 | 20.47 | 21.2 | 20.41 | 907,718 |
July 10, 2025 | 21.15 | 21.1 | 21.1 | 21.27 | 20.85 | 800,200 |
July 09, 2025 | 21.65 | 21.2 | 21.2 | 21.75 | 20.93 | 910,070 |
July 08, 2025 | 21.44 | 21.52 | 21.52 | 21.77 | 21.3 | 807,500 |
July 07, 2025 | 22.04 | 21.35 | 21.35 | 22.17 | 21.32 | 979,134 |
July 03, 2025 | 22.04 | 22.11 | 22.11 | 22.2 | 21.9 | 397,800 |
July 02, 2025 | 22.56 | 21.92 | 21.92 | 22.56 | 21.76 | 1.01M |
July 01, 2025 | 22.89 | 22.54 | 22.54 | 23.15 | 22.51 | 923,500 |
June 30, 2025 | 22.02 | 23 | 23 | 23.11 | 21.85 | 1.87M |
June 27, 2025 | 22.01 | 22 | 22 | 22.14 | 21.79 | 2.71M |
June 26, 2025 | 21.96 | 22 | 22 | 22.45 | 21.55 | 865,959 |
June 25, 2025 | 22.05 | 21.75 | 21.75 | 22.13 | 21.64 | 1.1M |
June 24, 2025 | 21.75 | 22.01 | 22.01 | 22.27 | 21.5 | 1.15M |
June 23, 2025 | 21.64 | 21.61 | 21.61 | 21.99 | 21.46 | 938,100 |
June 20, 2025 | 21.81 | 21.85 | 21.85 | 22.06 | 21.59 | 1.68M |
June 18, 2025 | 22.43 | 21.81 | 21.81 | 22.75 | 21.68 | 909,233 |
June 17, 2025 | 22.65 | 22.39 | 22.39 | 23.14 | 22.33 | 1.46M |
June 16, 2025 | 22.76 | 22.89 | 22.89 | 23.28 | 22.71 | 907,800 |
June 13, 2025 | 22.37 | 22.65 | 22.65 | 22.93 | 22.22 | 816,118 |
June 12, 2025 | 22.96 | 22.7 | 22.7 | 22.96 | 22.01 | 698,200 |
June 11, 2025 | 23.01 | 23.01 | 23.01 | 23.37 | 22.91 | 682,000 |