23.34
-0.9178(-3.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.7 | 23.25 | 23.25 | 23.71 | 23.18 | 47,139 |
| August 15, 2025 | 24.09 | 24.26 | 24.26 | 24.39 | 23.99 | 43,651 |
| August 14, 2025 | 24.12 | 24.15 | 24.15 | 24.39 | 23.91 | 4,050 |
| August 13, 2025 | 24.06 | 24.15 | 23.93 | 24.36 | 24 | 51,905 |
| August 12, 2025 | 23.97 | 23.88 | 23.66 | 24.13 | 23.81 | 37,951 |
| August 11, 2025 | 24.03 | 23.98 | 23.76 | 24.18 | 23.95 | 18,214 |
| August 08, 2025 | 23.86 | 23.94 | 23.94 | 24.22 | 23.71 | 50,655 |
| August 07, 2025 | 24.57 | 24 | 24 | 24.69 | 23.99 | 72,348 |
| August 06, 2025 | 24.48 | 24.23 | 24.23 | 24.54 | 24.17 | 38,489 |
| August 05, 2025 | 23.85 | 23.93 | 23.93 | 24.44 | 23.42 | 32,970 |
| August 04, 2025 | 23.7 | 23.71 | 23.71 | 24.06 | 23.61 | 22,368 |
| August 01, 2025 | 24.56 | 23.96 | 23.96 | 24.56 | 23.65 | 22,157 |
| July 31, 2025 | 24.2 | 24.2 | 24.2 | 24.48 | 24.02 | 36,473 |
| July 30, 2025 | 24.33 | 24.5 | 24.5 | 24.5 | 23.87 | 23,063 |
| July 29, 2025 | 23.89 | 23.97 | 23.97 | 24.31 | 23.81 | 301,479 |
| July 28, 2025 | 23.74 | 23.69 | 23.69 | 24.38 | 23.69 | 5,230 |
| July 25, 2025 | 23.8 | 23.67 | 23.67 | 23.8 | 23.58 | 2,499 |
| July 24, 2025 | 23.49 | 23.6 | 23.6 | 23.75 | 23.45 | 14,972 |
| July 23, 2025 | 23.73 | 23.35 | 23.35 | 23.83 | 23.13 | 38,236 |
| July 22, 2025 | 23 | 23.4 | 23.4 | 23.55 | 22.98 | 13,051 |
| July 21, 2025 | 24.23 | 23.45 | 23.45 | 24.32 | 23.45 | 38,713 |
| July 18, 2025 | 24.74 | 24.34 | 24.34 | 24.76 | 24.34 | 27,637 |
| July 17, 2025 | 24.14 | 24.33 | 24.33 | 24.45 | 24.09 | 26,087 |
| July 16, 2025 | 24.68 | 24.24 | 24.24 | 24.79 | 24.19 | 64,998 |
| July 15, 2025 | 25.42 | 25.32 | 25.32 | 25.46 | 24.63 | 31,893 |
| July 14, 2025 | 25.62 | 25.51 | 25.51 | 26 | 25.11 | 17,211 |
| July 11, 2025 | 25.01 | 25.3 | 25.3 | 25.31 | 24.95 | 11,281 |
| July 10, 2025 | 25.2 | 25.02 | 25.02 | 25.2 | 24.77 | 6,613 |
| July 09, 2025 | 25.08 | 25.16 | 25.16 | 25.38 | 25.05 | 24,963 |
| July 08, 2025 | 24.85 | 25.38 | 25.38 | 25.55 | 24.79 | 47,920 |
| July 07, 2025 | 25.05 | 24.77 | 24.77 | 25.25 | 24.72 | 44,974 |
| July 03, 2025 | 25.25 | 25.25 | 25.25 | 25.34 | 25.04 | 29,288 |
| July 02, 2025 | 25.18 | 24.84 | 24.84 | 25.24 | 24.68 | 17,871 |
| July 01, 2025 | 25.28 | 25.07 | 25.07 | 25.33 | 24.82 | 33,900 |
| June 30, 2025 | 25.51 | 25.36 | 25.36 | 25.56 | 25.3 | 42,063 |
| June 27, 2025 | 26.15 | 25.67 | 25.67 | 26.15 | 25.67 | 45,621 |
| June 26, 2025 | 26.05 | 25.97 | 25.97 | 26.34 | 25.88 | 44,610 |
| June 25, 2025 | 26.65 | 26.4 | 26.4 | 26.65 | 26.3 | 654 |
| June 24, 2025 | 26.55 | 26.82 | 26.82 | 27.07 | 26.23 | 2,090 |
| June 23, 2025 | 27.35 | 27.02 | 27.02 | 27.4 | 26.96 | 39,170 |
| June 20, 2025 | 26.79 | 27.02 | 27.02 | 27.42 | 26.69 | 30,321 |
| June 18, 2025 | 26.9 | 26.76 | 26.76 | 26.96 | 26.54 | 2,353 |
| June 17, 2025 | 26.65 | 26.92 | 26.92 | 26.92 | 26.48 | 10,481 |
| June 16, 2025 | 26.61 | 26.39 | 26.44 | 26.76 | 26.18 | 20,499 |
| June 13, 2025 | 27.74 | 26.41 | 26.41 | 28 | 25.57 | 22,210 |
| June 12, 2025 | 25.56 | 26.04 | 26.04 | 26.1 | 25.33 | 14,199 |
| June 11, 2025 | 26.04 | 25.71 | 25.71 | 26.04 | 25.64 | 22,795 |
| June 10, 2025 | 26.17 | 26.2 | 26.2 | 26.34 | 26.1 | 7,770 |
| June 09, 2025 | 25.66 | 26.12 | 26.12 | 26.12 | 25.46 | 36,734 |
| June 06, 2025 | 25.26 | 25.58 | 25.58 | 25.6 | 25.08 | 27,629 |
| June 05, 2025 | 25 | 24.77 | 24.77 | 25.12 | 24.7 | 6,698 |
| June 04, 2025 | 25.5 | 25.06 | 25.06 | 25.6 | 24.95 | 9,843 |
| June 03, 2025 | 25.13 | 25.52 | 25.52 | 25.54 | 24.79 | 441,287 |
| June 02, 2025 | 24.84 | 25.12 | 25.12 | 25.24 | 24.63 | 8,048 |
| May 30, 2025 | 24.5 | 24.41 | 24.41 | 24.7 | 24.25 | 1,611 |
| May 29, 2025 | 24.63 | 24.95 | 24.95 | 25 | 24.59 | 7,590 |
| May 28, 2025 | 25.03 | 24.65 | 24.65 | 25.06 | 24.51 | 6,458 |
| May 27, 2025 | 24.75 | 24.58 | 24.58 | 24.93 | 24.47 | 575 |
| May 23, 2025 | 24.18 | 24.48 | 24.48 | 24.48 | 24.18 | 972 |
| May 22, 2025 | 24.32 | 24.41 | 24.41 | 24.46 | 23.98 | 5,400 |