23.16
+0.74(+3.30%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 22.98 | 23.16 | 23.16 | 23.22 | 22.94 | 1.84M |
September 04, 2025 | 22.25 | 22.42 | 22.42 | 22.46 | 22.15 | 640,248 |
September 03, 2025 | 22.14 | 22.13 | 22.13 | 22.27 | 22.02 | 1.14M |
September 02, 2025 | 21.9 | 22.15 | 22.15 | 22.37 | 21.88 | 1.66M |
August 29, 2025 | 22.52 | 22.65 | 22.65 | 22.74 | 22.44 | 967,583 |
August 28, 2025 | 22.27 | 22.42 | 22.42 | 22.7 | 22.2 | 1.28M |
August 27, 2025 | 21.62 | 22.16 | 22.16 | 22.18 | 21.61 | 984,700 |
August 26, 2025 | 21.87 | 21.5 | 21.5 | 21.93 | 21.23 | 941,419 |
August 25, 2025 | 22.03 | 22.09 | 22.09 | 22.27 | 22.03 | 600,300 |
August 22, 2025 | 21.35 | 21.95 | 21.95 | 22.01 | 21.32 | 830,400 |
August 21, 2025 | 21.26 | 21.33 | 21.33 | 21.49 | 21.18 | 820,538 |
August 20, 2025 | 20.98 | 21.04 | 21.04 | 21.18 | 20.97 | 787,300 |
August 19, 2025 | 21.12 | 20.96 | 20.96 | 21.29 | 20.89 | 1.22M |
August 18, 2025 | 21.76 | 21.96 | 21.96 | 22.04 | 21.75 | 604,220 |
August 15, 2025 | 21.74 | 21.59 | 21.59 | 21.81 | 21.48 | 667,800 |
August 14, 2025 | 22.06 | 21.7 | 21.7 | 22.39 | 21.7 | 1.28M |
August 13, 2025 | 22.65 | 22.33 | 22.33 | 22.82 | 22.17 | 2.41M |
August 12, 2025 | 22.04 | 22.73 | 22.73 | 22.88 | 21.65 | 3.34M |
August 11, 2025 | 20.29 | 20.31 | 20.31 | 20.4 | 20 | 867,900 |
August 08, 2025 | 20.58 | 20.49 | 20.49 | 20.66 | 20.38 | 1.11M |
August 07, 2025 | 20.13 | 20.55 | 20.55 | 20.66 | 20.08 | 1.12M |
August 06, 2025 | 19.65 | 20.01 | 20.01 | 20.02 | 19.62 | 1.14M |
August 05, 2025 | 19.68 | 19.52 | 19.52 | 19.8 | 19.52 | 659,700 |
August 04, 2025 | 19.79 | 19.59 | 19.59 | 19.85 | 19.47 | 493,004 |
August 01, 2025 | 19.89 | 19.51 | 19.51 | 19.91 | 19.45 | 1.29M |
July 31, 2025 | 18.97 | 19.28 | 19.28 | 19.39 | 18.93 | 1.14M |
July 30, 2025 | 19.06 | 19.52 | 19.52 | 19.78 | 18.97 | 2.09M |
July 29, 2025 | 19.06 | 19.24 | 19.24 | 19.45 | 19.03 | 1.93M |
July 28, 2025 | 19.16 | 19.14 | 19.14 | 19.16 | 18.88 | 1.72M |
July 25, 2025 | 19.7 | 19.31 | 19.31 | 19.7 | 19.23 | 1.57M |
July 24, 2025 | 19.79 | 19.72 | 19.72 | 19.86 | 19.63 | 788,348 |
July 23, 2025 | 19.78 | 20.1 | 20.1 | 20.12 | 19.69 | 1.03M |
July 22, 2025 | 20.05 | 19.71 | 19.71 | 20.06 | 19.66 | 967,746 |
July 21, 2025 | 19.9 | 19.89 | 19.89 | 20.02 | 19.77 | 685,322 |
July 18, 2025 | 20.23 | 19.75 | 19.75 | 20.36 | 19.7 | 696,300 |
July 17, 2025 | 19.99 | 20.18 | 20.18 | 20.23 | 19.89 | 571,936 |
July 16, 2025 | 19.93 | 20.19 | 20.19 | 20.26 | 19.8 | 790,046 |
July 15, 2025 | 20 | 20.07 | 20.07 | 20.11 | 19.75 | 1.07M |
July 14, 2025 | 20.01 | 19.89 | 19.89 | 20.07 | 19.88 | 550,900 |
July 11, 2025 | 20.06 | 20.1 | 20.1 | 20.12 | 19.81 | 1.41M |
July 10, 2025 | 19.86 | 20.12 | 20.12 | 20.24 | 19.62 | 2.82M |
July 09, 2025 | 20.96 | 20.61 | 20.61 | 21.03 | 20.54 | 587,653 |
July 08, 2025 | 20.91 | 20.96 | 20.96 | 21.02 | 20.69 | 948,000 |
July 07, 2025 | 21.59 | 21.12 | 21.12 | 21.64 | 21.02 | 915,100 |
July 03, 2025 | 21.45 | 21.74 | 21.74 | 21.85 | 21.45 | 679,014 |
July 02, 2025 | 21.77 | 21.31 | 21.31 | 21.77 | 21.04 | 1.22M |
July 01, 2025 | 22.01 | 22.1 | 22.1 | 22.18 | 21.89 | 796,819 |
June 30, 2025 | 21.19 | 21.97 | 21.97 | 22.01 | 21.1 | 1.12M |
June 27, 2025 | 20.93 | 20.97 | 20.97 | 21.04 | 20.8 | 477,900 |
June 26, 2025 | 20.65 | 20.86 | 20.86 | 20.91 | 20.56 | 561,014 |
June 25, 2025 | 20.52 | 20.41 | 20.41 | 20.67 | 20.29 | 671,822 |
June 24, 2025 | 20.75 | 20.79 | 20.79 | 21.07 | 20.58 | 1M |
June 23, 2025 | 20.7 | 20.6 | 20.6 | 20.75 | 20.47 | 811,300 |
June 20, 2025 | 21.07 | 20.76 | 20.76 | 21.09 | 20.74 | 1.22M |
June 18, 2025 | 21.23 | 21.1 | 21.1 | 21.39 | 21.04 | 870,985 |
June 17, 2025 | 20.94 | 21.13 | 21.13 | 21.21 | 20.91 | 1.2M |
June 16, 2025 | 21 | 21.02 | 21.02 | 21.14 | 20.93 | 732,800 |
June 13, 2025 | 20.72 | 20.82 | 20.82 | 20.84 | 20.59 | 773,200 |
June 12, 2025 | 20.63 | 20.85 | 20.85 | 20.9 | 20.57 | 1M |
June 11, 2025 | 20.56 | 20.84 | 20.84 | 21 | 20.51 | 697,438 |