22.56
+0.52(+2.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 22.8 | 22.56 | 22.56 | 23.05 | 22.43 | 825,202 |
| September 11, 2025 | 22.36 | 22.04 | 22.04 | 22.47 | 21.81 | 929,985 |
| September 10, 2025 | 22.36 | 22.53 | 22.53 | 22.61 | 22.2 | 728,066 |
| September 09, 2025 | 23.56 | 23.02 | 23.02 | 23.56 | 22.87 | 502,226 |
| September 08, 2025 | 23.3 | 23.4 | 23.4 | 23.65 | 23.12 | 699,193 |
| September 05, 2025 | 22.76 | 23.02 | 23.02 | 23.04 | 22.63 | 592,307 |
| September 04, 2025 | 22.43 | 22.77 | 22.77 | 22.85 | 22.28 | 762,820 |
| September 03, 2025 | 22.1 | 22.55 | 22.55 | 22.64 | 22.03 | 1.29M |
| September 02, 2025 | 21.61 | 21.89 | 21.89 | 21.95 | 21.53 | 613,253 |
| August 29, 2025 | 21.66 | 21.75 | 21.75 | 21.79 | 21.37 | 418,142 |
| August 28, 2025 | 21.38 | 21.65 | 21.65 | 21.69 | 21.13 | 633,301 |
| August 27, 2025 | 20.49 | 21.24 | 21.24 | 21.31 | 20.45 | 1.36M |
| August 26, 2025 | 20.54 | 20.51 | 20.51 | 20.63 | 20.32 | 623,945 |
| August 25, 2025 | 20.99 | 20.72 | 20.72 | 21.28 | 20.62 | 1M |
| August 22, 2025 | 21.01 | 21.06 | 21.06 | 21.16 | 20.7 | 1.01M |
| August 21, 2025 | 20.6 | 21.24 | 21.24 | 21.26 | 20.6 | 1.12M |
| August 20, 2025 | 20.33 | 20.57 | 20.17 | 20.66 | 20.3 | 684,535 |
| August 19, 2025 | 20.5 | 20.11 | 19.72 | 20.51 | 19.79 | 726,138 |
| August 18, 2025 | 20.02 | 20.38 | 19.99 | 20.67 | 20.01 | 841,001 |
| August 15, 2025 | 19.94 | 20 | 20 | 20.33 | 19.9 | 703,928 |
| August 14, 2025 | 20 | 20.49 | 20.49 | 20.82 | 19.72 | 2.08M |
| August 13, 2025 | 18.76 | 19.07 | 19.07 | 19.09 | 18.69 | 777,700 |
| August 12, 2025 | 18.64 | 18.77 | 18.77 | 19.15 | 18.64 | 681,426 |
| August 11, 2025 | 18.84 | 18.55 | 18.55 | 18.95 | 18.24 | 768,968 |
| August 08, 2025 | 20 | 19.23 | 19.23 | 20.12 | 19.14 | 1.02M |
| August 07, 2025 | 19.8 | 19.34 | 19.34 | 19.86 | 19.3 | 559,676 |
| August 06, 2025 | 19.84 | 19.74 | 19.74 | 19.99 | 19.69 | 1.38M |
| August 05, 2025 | 19.47 | 19.81 | 19.81 | 19.88 | 19.43 | 698,943 |
| August 04, 2025 | 18.59 | 18.93 | 18.93 | 18.99 | 18.58 | 383,916 |
| August 01, 2025 | 18.6 | 18.41 | 18.41 | 18.69 | 18 | 599,884 |
| July 31, 2025 | 18.5 | 18.4 | 18.4 | 18.79 | 18.35 | 444,300 |
| July 30, 2025 | 18.75 | 18.9 | 18.9 | 19.2 | 18.7 | 503,100 |
| July 29, 2025 | 19.19 | 19.28 | 19.28 | 19.47 | 19.13 | 554,828 |
| July 28, 2025 | 19.23 | 19.67 | 19.67 | 19.7 | 19.06 | 1.46M |
| July 25, 2025 | 18.85 | 18.6 | 18.6 | 18.85 | 18.51 | 469,439 |
| July 24, 2025 | 18.89 | 18.82 | 18.82 | 19.08 | 18.73 | 613,400 |
| July 23, 2025 | 18.43 | 18.71 | 18.71 | 18.84 | 18.39 | 730,382 |
| July 22, 2025 | 17.7 | 18.07 | 18.07 | 18.11 | 17.68 | 470,311 |
| July 21, 2025 | 17.65 | 17.5 | 17.5 | 17.7 | 17.48 | 498,287 |
| July 18, 2025 | 17.97 | 17.64 | 17.64 | 18.01 | 17.64 | 432,600 |
| July 17, 2025 | 17.38 | 17.87 | 17.87 | 17.91 | 17.33 | 405,800 |
| July 16, 2025 | 17.53 | 17.53 | 17.53 | 17.68 | 17.37 | 414,703 |
| July 15, 2025 | 17.7 | 17.46 | 17.46 | 17.76 | 17.43 | 386,700 |
| July 14, 2025 | 17.98 | 17.72 | 17.72 | 17.98 | 17.53 | 621,460 |
| July 11, 2025 | 18.27 | 18.23 | 18.23 | 18.31 | 17.95 | 679,915 |
| July 10, 2025 | 17.32 | 17.82 | 17.82 | 18.03 | 17.32 | 721,336 |
| July 09, 2025 | 17.68 | 17.33 | 17.33 | 17.68 | 17.24 | 874,720 |
| July 08, 2025 | 18.1 | 17.87 | 17.87 | 18.15 | 17.82 | 630,216 |
| July 07, 2025 | 17.65 | 17.95 | 17.95 | 18.11 | 17.6 | 1.02M |
| July 03, 2025 | 17.11 | 17.31 | 17.31 | 17.37 | 17.04 | 500,900 |
| July 02, 2025 | 16.92 | 17.11 | 17.11 | 17.22 | 16.75 | 1.24M |
| July 01, 2025 | 16.5 | 16.71 | 16.71 | 16.79 | 16.36 | 856,222 |
| June 30, 2025 | 17 | 16.66 | 16.66 | 17.04 | 16.55 | 1.35M |
| June 27, 2025 | 17.34 | 17.08 | 17.08 | 17.49 | 17.01 | 998,533 |
| June 26, 2025 | 17.45 | 17.34 | 17.34 | 17.52 | 17.24 | 1.51M |
| June 25, 2025 | 17.36 | 17.48 | 17.48 | 17.6 | 17.19 | 1.44M |
| June 24, 2025 | 17.71 | 17.25 | 17.25 | 17.84 | 17.2 | 1.1M |
| June 23, 2025 | 18.92 | 18.23 | 18.23 | 19.13 | 18.1 | 1.21M |
| June 20, 2025 | 19.25 | 18.92 | 18.92 | 19.38 | 18.9 | 631,054 |
| June 18, 2025 | 19.1 | 19.2 | 19.2 | 19.41 | 18.87 | 755,089 |