23.17
+0.25(+1.09%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 23.03 | 23.17 | 23.17 | 23.17 | 22.97 | 47,701 |
September 04, 2025 | 22.81 | 22.92 | 22.92 | 22.92 | 22.81 | 58,532 |
September 03, 2025 | 22.65 | 22.76 | 22.76 | 22.8 | 22.65 | 69,927 |
September 02, 2025 | 22.52 | 22.62 | 22.62 | 22.67 | 22.5 | 73,833 |
August 29, 2025 | 22.92 | 22.57 | 22.57 | 22.95 | 22.49 | 302,100 |
August 28, 2025 | 22.97 | 22.86 | 22.86 | 22.99 | 22.85 | 43,737 |
August 27, 2025 | 23.06 | 22.9 | 22.9 | 23.06 | 22.83 | 53,500 |
August 26, 2025 | 23.25 | 23.07 | 23.07 | 23.27 | 22.94 | 48,700 |
August 25, 2025 | 23.34 | 23.15 | 23.15 | 23.37 | 23.07 | 59,300 |
August 22, 2025 | 23.22 | 23.36 | 23.36 | 23.43 | 23.22 | 45,408 |
August 21, 2025 | 23.35 | 23.22 | 23.22 | 23.35 | 23.2 | 49,300 |
August 20, 2025 | 23.3 | 23.36 | 23.36 | 23.42 | 23.2 | 40,800 |
August 19, 2025 | 23.14 | 23.27 | 23.27 | 23.29 | 23.14 | 70,211 |
August 18, 2025 | 23.09 | 23.16 | 23.16 | 23.17 | 23.01 | 62,143 |
August 15, 2025 | 23.16 | 23.06 | 23.06 | 23.18 | 23.05 | 40,629 |
August 14, 2025 | 23.1 | 23.09 | 23.09 | 23.17 | 23 | 123,511 |
August 13, 2025 | 23.02 | 23.15 | 23.15 | 23.15 | 23 | 66,000 |
August 12, 2025 | 22.9 | 22.95 | 22.95 | 22.99 | 22.86 | 51,800 |
August 11, 2025 | 22.8 | 22.89 | 22.89 | 22.91 | 22.72 | 39,702 |
August 08, 2025 | 22.73 | 22.82 | 22.82 | 22.82 | 22.66 | 55,800 |
August 07, 2025 | 22.7 | 22.73 | 22.73 | 22.8 | 22.55 | 55,405 |
August 06, 2025 | 22.9 | 22.7 | 22.7 | 22.91 | 22.68 | 86,006 |
August 05, 2025 | 23.05 | 22.93 | 22.93 | 23.07 | 22.92 | 56,500 |
August 04, 2025 | 23.11 | 23.1 | 23.1 | 23.14 | 23.02 | 46,828 |
August 01, 2025 | 23.17 | 23.02 | 23.02 | 23.2 | 22.98 | 50,617 |
July 31, 2025 | 22.97 | 23.18 | 23.18 | 23.19 | 22.88 | 219,346 |
July 30, 2025 | 22.84 | 22.89 | 22.89 | 22.92 | 22.69 | 46,000 |
July 29, 2025 | 22.58 | 22.84 | 22.84 | 22.85 | 22.55 | 46,838 |
July 28, 2025 | 22.41 | 22.58 | 22.58 | 22.62 | 22.38 | 61,540 |
July 25, 2025 | 22.35 | 22.39 | 22.39 | 22.45 | 22.35 | 43,414 |
July 24, 2025 | 22.35 | 22.37 | 22.37 | 22.48 | 22.31 | 50,700 |
July 23, 2025 | 22.37 | 22.35 | 22.35 | 22.47 | 22.32 | 58,816 |
July 22, 2025 | 22.53 | 22.38 | 22.38 | 22.62 | 22.3 | 52,300 |
July 21, 2025 | 22.8 | 22.54 | 22.54 | 22.81 | 22.53 | 61,648 |
July 18, 2025 | 22.8 | 22.71 | 22.71 | 22.84 | 22.66 | 37,933 |
July 17, 2025 | 22.7 | 22.78 | 22.78 | 22.79 | 22.65 | 58,043 |
July 16, 2025 | 22.9 | 22.9 | 22.57 | 23.02 | 22.8 | 45,900 |
July 15, 2025 | 23.05 | 22.9 | 22.57 | 23.13 | 22.86 | 45,706 |
July 14, 2025 | 23.17 | 23.05 | 22.71 | 23.18 | 23 | 67,900 |
July 11, 2025 | 23.17 | 23.19 | 23.19 | 23.2 | 23.07 | 53,500 |
July 10, 2025 | 23.1 | 23.2 | 23.2 | 23.2 | 23.08 | 36,500 |
July 09, 2025 | 23.06 | 23.1 | 23.1 | 23.17 | 23.04 | 47,800 |
July 08, 2025 | 22.83 | 23.06 | 23.06 | 23.06 | 22.75 | 57,100 |
July 07, 2025 | 22.84 | 22.84 | 22.84 | 22.89 | 22.7 | 90,200 |
July 03, 2025 | 22.82 | 22.79 | 22.79 | 22.85 | 22.7 | 20,625 |
July 02, 2025 | 22.5 | 22.83 | 22.83 | 22.83 | 22.5 | 66,949 |
July 01, 2025 | 22.21 | 22.46 | 22.46 | 22.7 | 22.17 | 94,900 |
June 30, 2025 | 22.31 | 22.2 | 22.2 | 22.58 | 22.17 | 340,700 |
June 27, 2025 | 22.54 | 22.35 | 22.35 | 22.68 | 22.34 | 56,239 |
June 26, 2025 | 22.56 | 22.51 | 22.51 | 22.63 | 22.47 | 64,700 |
June 25, 2025 | 22.56 | 22.47 | 22.47 | 22.7 | 22.44 | 76,900 |
June 24, 2025 | 22.53 | 22.53 | 22.53 | 22.72 | 22.52 | 62,239 |
June 23, 2025 | 22.43 | 22.41 | 22.41 | 22.58 | 22.41 | 53,434 |
June 20, 2025 | 22.5 | 22.42 | 22.42 | 22.58 | 22.42 | 60,609 |
June 18, 2025 | 22.06 | 22.51 | 22.51 | 22.55 | 22 | 167,417 |
June 17, 2025 | 21.92 | 22 | 22 | 22.05 | 21.92 | 47,100 |
June 16, 2025 | 21.91 | 21.91 | 21.91 | 21.99 | 21.91 | 74,413 |
June 13, 2025 | 21.94 | 21.91 | 21.91 | 21.99 | 21.9 | 71,922 |
June 12, 2025 | 21.93 | 21.94 | 21.94 | 22.16 | 21.92 | 47,745 |
June 11, 2025 | 22 | 21.91 | 21.91 | 22.09 | 21.91 | 52,600 |