23.74
+1.23(+5.46%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 22.69 | 23.74 | 23.74 | 24.28 | 22.57 | 365,734 |
August 21, 2025 | 22.27 | 22.51 | 22.51 | 22.63 | 22.18 | 219,291 |
August 20, 2025 | 23.01 | 22.34 | 22.34 | 23.23 | 21.92 | 278,910 |
August 19, 2025 | 23.07 | 23.03 | 23.03 | 23.35 | 22.65 | 411,200 |
August 18, 2025 | 22.71 | 23.03 | 23.03 | 23.25 | 22.68 | 295,131 |
August 15, 2025 | 23.19 | 22.67 | 22.67 | 23.2 | 22.46 | 411,125 |
August 14, 2025 | 23.3 | 23.54 | 23.54 | 23.75 | 23.19 | 382,081 |
August 13, 2025 | 24.08 | 24 | 24 | 24.54 | 23.83 | 403,124 |
August 12, 2025 | 22.47 | 23.79 | 23.79 | 24.25 | 22.25 | 463,851 |
August 11, 2025 | 23.39 | 22.11 | 22.11 | 23.64 | 22.03 | 490,860 |
August 08, 2025 | 23.06 | 23.2 | 23.2 | 23.6 | 22.74 | 395,800 |
August 07, 2025 | 22.28 | 22.89 | 22.89 | 23.05 | 22.16 | 461,000 |
August 06, 2025 | 22.17 | 21.63 | 21.63 | 22.37 | 21.6 | 468,377 |
August 05, 2025 | 23.17 | 22.35 | 22.35 | 23.17 | 22.06 | 684,833 |
August 04, 2025 | 22.72 | 23.3 | 23.3 | 23.35 | 22.5 | 361,800 |
August 01, 2025 | 21.92 | 22.3 | 22.3 | 22.4 | 21.28 | 545,023 |
July 31, 2025 | 23.13 | 22.52 | 22.52 | 23.23 | 22.12 | 681,900 |
July 30, 2025 | 24.68 | 23.59 | 23.59 | 24.87 | 23.38 | 585,715 |
July 29, 2025 | 25.69 | 24.58 | 24.58 | 27.57 | 23.66 | 1.1M |
July 28, 2025 | 24.39 | 24.73 | 24.73 | 25.05 | 24.3 | 697,024 |
July 25, 2025 | 23.68 | 23.96 | 23.96 | 23.98 | 23.28 | 350,420 |
July 24, 2025 | 24.46 | 23.7 | 23.7 | 24.46 | 23.5 | 367,401 |
July 23, 2025 | 24.04 | 24.56 | 24.56 | 24.64 | 23.61 | 667,434 |
July 22, 2025 | 24.85 | 23.97 | 23.97 | 25.12 | 23.67 | 436,765 |
July 21, 2025 | 25.13 | 24.92 | 24.92 | 25.72 | 24.89 | 281,500 |
July 18, 2025 | 26.32 | 24.9 | 24.9 | 26.32 | 24.88 | 465,400 |
July 17, 2025 | 25.46 | 25.98 | 25.98 | 26.25 | 25.37 | 676,300 |
July 16, 2025 | 24.9 | 25.29 | 25.29 | 25.4 | 23.98 | 453,600 |
July 15, 2025 | 25.28 | 25.06 | 25.06 | 25.53 | 24.93 | 463,233 |
July 14, 2025 | 24.6 | 24.58 | 24.58 | 24.8 | 23.81 | 324,136 |
July 11, 2025 | 24.58 | 24.95 | 24.95 | 25.18 | 24.58 | 254,776 |
July 10, 2025 | 24.97 | 25.02 | 25.02 | 25.4 | 24.81 | 368,111 |
July 09, 2025 | 24.88 | 24.62 | 24.62 | 25.47 | 24.32 | 554,408 |
July 08, 2025 | 24.55 | 24.92 | 24.92 | 25.82 | 24.46 | 528,848 |
July 07, 2025 | 24.53 | 24.14 | 24.14 | 25.34 | 24.13 | 717,064 |
July 03, 2025 | 25.3 | 25.26 | 25.26 | 25.58 | 24.93 | 290,000 |
July 02, 2025 | 23.79 | 24.97 | 24.97 | 25.08 | 23.79 | 564,000 |
July 01, 2025 | 22.04 | 23.8 | 23.8 | 24.42 | 22 | 690,617 |
June 30, 2025 | 22.81 | 22.57 | 22.57 | 22.89 | 22.48 | 440,642 |
June 27, 2025 | 22.62 | 22.74 | 22.74 | 22.93 | 22.44 | 1.5M |
June 26, 2025 | 22.46 | 22.62 | 22.62 | 22.87 | 22.05 | 389,200 |
June 25, 2025 | 22.65 | 22.22 | 22.22 | 22.85 | 22.06 | 482,921 |
June 24, 2025 | 20.35 | 22.47 | 22.47 | 22.51 | 20.3 | 733,508 |
June 23, 2025 | 19.95 | 19.93 | 19.93 | 20.11 | 19.51 | 330,324 |
June 20, 2025 | 20.66 | 19.95 | 19.95 | 20.66 | 19.63 | 613,700 |
June 18, 2025 | 20.26 | 20.37 | 20.37 | 20.56 | 19.91 | 443,705 |
June 17, 2025 | 20.42 | 20.26 | 20.26 | 20.8 | 20.23 | 461,246 |
June 16, 2025 | 20.08 | 20.59 | 20.59 | 20.85 | 20.06 | 672,819 |
June 13, 2025 | 20.54 | 19.87 | 19.87 | 20.93 | 19.81 | 528,708 |
June 12, 2025 | 21.18 | 21.25 | 21.25 | 21.62 | 21.03 | 557,600 |
June 11, 2025 | 21.93 | 21.57 | 21.57 | 22.2 | 21.2 | 745,800 |
June 10, 2025 | 21.71 | 21.65 | 21.65 | 21.94 | 21.4 | 1.12M |
June 09, 2025 | 21.17 | 21.34 | 21.34 | 21.82 | 20.89 | 766,867 |
June 06, 2025 | 20.84 | 20.72 | 20.72 | 21.19 | 20.5 | 590,200 |
June 05, 2025 | 21.11 | 20.43 | 20.43 | 21.37 | 20.3 | 504,705 |
June 04, 2025 | 20.67 | 21.04 | 21.04 | 21.23 | 20.49 | 269,407 |
June 03, 2025 | 19.64 | 20.59 | 20.59 | 20.64 | 19.4 | 453,800 |
June 02, 2025 | 19.17 | 19.56 | 19.56 | 19.65 | 19.17 | 330,100 |
May 30, 2025 | 19.94 | 19.37 | 19.37 | 19.94 | 18.93 | 529,703 |
May 29, 2025 | 20.87 | 20.19 | 20.19 | 20.98 | 20.08 | 357,927 |