23.62
-0.496(-2.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.75 | 23.62 | 23.62 | 23.99 | 23.62 | 468 |
| August 15, 2025 | 24.78 | 24.12 | 24.12 | 24.78 | 24.01 | 113 |
| August 14, 2025 | 23.78 | 24.42 | 24.42 | 24.54 | 23.34 | 2,719 |
| August 13, 2025 | 23.87 | 23.75 | 23.75 | 24.18 | 23.61 | 3,254 |
| August 12, 2025 | 23.57 | 23.42 | 23.42 | 23.57 | 23.28 | 4,123 |
| August 11, 2025 | 24 | 24.53 | 24.53 | 24.53 | 23.79 | 9,735 |
| August 08, 2025 | 23.29 | 23.26 | 23.26 | 23.36 | 23.23 | 1,203 |
| August 07, 2025 | 24.02 | 23.28 | 23.28 | 24.5 | 23.28 | 100 |
| August 06, 2025 | 23.93 | 24.1 | 24.1 | 24.28 | 23.9 | 248 |
| August 05, 2025 | 23.3 | 23.68 | 23.68 | 23.68 | 23.2 | 249 |
| August 04, 2025 | 23.55 | 23.72 | 23.72 | 23.84 | 23.46 | 1,411 |
| August 01, 2025 | 23.84 | 23.43 | 23.43 | 23.84 | 22.78 | 749 |
| July 31, 2025 | 23.5 | 24.24 | 24.24 | 24.24 | 23.35 | 5,739 |
| July 30, 2025 | 24.4 | 23.16 | 23.16 | 27.31 | 23.02 | 1,967 |
| July 29, 2025 | 22.83 | 23.15 | 23.15 | 23.15 | 22.69 | 393 |
| July 28, 2025 | 23.44 | 22.69 | 22.69 | 23.74 | 22.69 | 1,836 |
| July 25, 2025 | 23.09 | 23.15 | 23.15 | 23.15 | 23 | 570 |
| July 24, 2025 | 23.5 | 23.27 | 23.27 | 23.6 | 23.27 | 1,954 |
| July 23, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 333 |
| July 22, 2025 | 23.35 | 23.4 | 23.4 | 23.56 | 23.35 | 334 |
| July 21, 2025 | 23.47 | 23.26 | 23.26 | 23.6 | 23.17 | 314 |
| July 18, 2025 | 23.59 | 23.33 | 23.33 | 23.88 | 23.25 | 526 |
| July 17, 2025 | 23.51 | 23.74 | 23.74 | 23.77 | 23.51 | 107 |
| July 16, 2025 | 23.42 | 23.76 | 23.76 | 23.81 | 23.39 | 258 |
| July 15, 2025 | 23.75 | 23.8 | 23.8 | 24.19 | 23.38 | 246 |
| July 14, 2025 | 23.64 | 23.84 | 23.84 | 23.98 | 23.62 | 588 |
| July 11, 2025 | 24.14 | 23.95 | 23.95 | 24.4 | 23.95 | 217 |
| July 10, 2025 | 24.94 | 24.13 | 24.13 | 24.97 | 24.13 | 295 |
| July 09, 2025 | 24.67 | 24.95 | 24.95 | 24.95 | 24.5 | 1,570 |
| July 08, 2025 | 24.75 | 24.91 | 24.91 | 24.98 | 24.5 | 128 |
| July 07, 2025 | 25.17 | 25.34 | 25.34 | 25.34 | 24.5 | 778 |
| July 03, 2025 | 25.26 | 24.62 | 24.62 | 25.35 | 24.62 | 651 |
| July 02, 2025 | 24.54 | 24.46 | 24.46 | 24.92 | 24.3 | 261 |
| July 01, 2025 | 23.7 | 24.29 | 24.29 | 24.32 | 23.7 | 1,483 |
| June 30, 2025 | 24.3 | 24.12 | 24.12 | 24.33 | 23.96 | 520 |
| June 27, 2025 | 23.88 | 23.85 | 23.85 | 24.1 | 23.85 | 31 |
| June 26, 2025 | 24.58 | 23.91 | 23.91 | 24.58 | 23.91 | 2,639 |
| June 25, 2025 | 25 | 24.1 | 24.1 | 25 | 24.1 | 1,657 |
| June 24, 2025 | 24.35 | 24.55 | 24.55 | 24.55 | 24.04 | 150 |
| June 23, 2025 | 23.45 | 23.62 | 23.62 | 23.75 | 23.45 | 1,554 |
| June 20, 2025 | 24.09 | 24.01 | 24.01 | 24.23 | 23.79 | 111 |
| June 18, 2025 | 23.71 | 24.26 | 24.26 | 24.36 | 23.71 | 1,799 |
| June 17, 2025 | 23.7 | 23.53 | 23.53 | 23.83 | 23.49 | 429 |
| June 16, 2025 | 24.45 | 24.66 | 24.66 | 24.66 | 24.45 | 105 |
| June 13, 2025 | 24.82 | 24.61 | 24.61 | 25.39 | 24.61 | 129 |
| June 12, 2025 | 26.34 | 25.91 | 25.91 | 26.34 | 25.62 | 122 |
| June 11, 2025 | 26 | 26.69 | 26.69 | 26.69 | 26 | 181 |
| June 10, 2025 | 26 | 25.97 | 25.97 | 26.1 | 25.66 | 404 |
| June 09, 2025 | 26.1 | 26 | 26 | 26.1 | 25.89 | 16,614 |
| June 06, 2025 | 26 | 26.26 | 26.26 | 26.5 | 26 | 28 |
| June 05, 2025 | 27.23 | 26.41 | 26.41 | 27.23 | 26.23 | 35 |
| June 04, 2025 | 26.63 | 27.16 | 27.16 | 27.18 | 26.58 | 111 |
| June 03, 2025 | 25.39 | 26.35 | 26.35 | 26.35 | 25.33 | 190 |
| June 02, 2025 | 25.7 | 25.42 | 25.42 | 25.97 | 25.38 | 120 |
| May 30, 2025 | 25.48 | 25.01 | 25.01 | 25.66 | 25 | 592 |
| May 29, 2025 | 25.64 | 25.54 | 25.54 | 25.72 | 25.54 | 437 |
| May 28, 2025 | 25.45 | 25.28 | 25.28 | 25.72 | 25.2 | 264 |
| May 27, 2025 | 27.49 | 26.01 | 26.01 | 27.49 | 25.75 | 96 |
| May 23, 2025 | 25.74 | 26.28 | 26.03 | 26.28 | 25.52 | 3,223 |
| May 22, 2025 | 26.24 | 26.82 | 26.82 | 27.01 | 26.01 | 21 |