22.54
-0.6208(-2.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.45 | 22.54 | 22.54 | 22.54 | 22.23 | 4,070 |
| August 15, 2025 | 23.11 | 23.26 | 22.94 | 23.26 | 22.94 | 16,137 |
| August 14, 2025 | 23.11 | 22.92 | 22.6 | 23.21 | 22.49 | 5,684 |
| August 13, 2025 | 23.01 | 22.83 | 22.51 | 23.4 | 22.75 | 156,000 |
| August 12, 2025 | 22.9 | 23.25 | 22.93 | 23.4 | 22.67 | 12,689 |
| August 11, 2025 | 23.34 | 22.77 | 22.45 | 23.46 | 22.65 | 5,204 |
| August 08, 2025 | 23.09 | 23.38 | 23.05 | 23.85 | 22.91 | 7,945 |
| August 07, 2025 | 24.66 | 23.14 | 22.82 | 24.66 | 22.64 | 4,304 |
| August 06, 2025 | 24.1 | 23.95 | 23.62 | 24.64 | 23.95 | 619 |
| August 05, 2025 | 23.7 | 23.59 | 23.26 | 23.8 | 23.31 | 136 |
| August 04, 2025 | 23.38 | 23.45 | 23.45 | 23.54 | 23.25 | 1,760 |
| August 01, 2025 | 24.48 | 23.55 | 23.55 | 24.65 | 23.55 | 262 |
| July 31, 2025 | 25.22 | 24.8 | 24.8 | 25.5 | 24.67 | 8,510 |
| July 30, 2025 | 26.87 | 25.9 | 25.9 | 27.02 | 25.88 | 5,803 |
| July 29, 2025 | 27.07 | 26.38 | 26.38 | 27.25 | 26.37 | 5,144 |
| July 28, 2025 | 26.52 | 27.04 | 27.04 | 27.05 | 26.48 | 1,934 |
| July 25, 2025 | 26.35 | 26.3 | 26.3 | 26.4 | 26.17 | 1,653 |
| July 24, 2025 | 25.87 | 26.16 | 26.16 | 26.3 | 25.77 | 3,459 |
| July 23, 2025 | 25.35 | 26.17 | 26.17 | 26.22 | 25.34 | 7,257 |
| July 22, 2025 | 24.47 | 24.81 | 24.81 | 24.97 | 24.37 | 6,851 |
| July 21, 2025 | 24.79 | 24.35 | 24.35 | 24.79 | 24.3 | 693 |
| July 18, 2025 | 24.98 | 25.12 | 25.12 | 25.32 | 24.64 | 1,818 |
| July 17, 2025 | 24.15 | 24.61 | 24.61 | 24.67 | 24.15 | 6,495 |
| July 16, 2025 | 24.82 | 24.36 | 24.36 | 25.25 | 24.13 | 8,291 |
| July 15, 2025 | 25.99 | 25.18 | 25.18 | 26.15 | 25.18 | 3,355 |
| July 14, 2025 | 26.21 | 26.01 | 26.01 | 26.22 | 25.81 | 1,723 |
| July 11, 2025 | 26.21 | 26.48 | 26.48 | 26.58 | 26.01 | 8,917 |
| July 10, 2025 | 25.44 | 26.31 | 26.31 | 26.31 | 25.28 | 26,640 |
| July 09, 2025 | 25.75 | 25.68 | 25.68 | 25.99 | 25.42 | 5,237 |
| July 08, 2025 | 23.94 | 25.94 | 25.94 | 25.94 | 23.67 | 11,777 |
| July 07, 2025 | 24.18 | 23.62 | 23.62 | 24.47 | 23.62 | 5,165 |
| July 03, 2025 | 24.6 | 24.48 | 24.48 | 24.7 | 24.39 | 4,186 |
| July 02, 2025 | 24.03 | 24.38 | 24.38 | 24.44 | 23.75 | 10,588 |
| July 01, 2025 | 22.48 | 23.7 | 23.7 | 23.88 | 22.4 | 23,639 |
| June 30, 2025 | 22.8 | 22.54 | 22.54 | 22.8 | 22.53 | 882 |
| June 27, 2025 | 23.19 | 23.11 | 23.11 | 23.27 | 22.89 | 2,205 |
| June 26, 2025 | 22.53 | 23.08 | 23.08 | 23.11 | 22.51 | 939 |
| June 25, 2025 | 22.77 | 22.74 | 22.74 | 22.83 | 22.5 | 5,576 |
| June 24, 2025 | 23.1 | 23.1 | 23.1 | 23.31 | 22.73 | 2,119 |
| June 23, 2025 | 26.45 | 24 | 24 | 26.45 | 24 | 3,343 |
| June 20, 2025 | 25.12 | 24.67 | 24.67 | 25.16 | 24.67 | 878 |
| June 18, 2025 | 25.29 | 25.52 | 25.52 | 25.84 | 25.16 | 8,255 |
| June 17, 2025 | 25.38 | 25.69 | 25.69 | 25.85 | 25.29 | 1,440 |
| June 16, 2025 | 25.01 | 25.08 | 25.08 | 25.37 | 24.61 | 3,306 |
| June 13, 2025 | 26 | 25.12 | 25.12 | 26.28 | 24.73 | 6,024 |
| June 12, 2025 | 24.3 | 24.35 | 24.35 | 24.4 | 23.8 | 778 |
| June 11, 2025 | 24.14 | 24.02 | 24.02 | 24.28 | 23.84 | 827 |
| June 10, 2025 | 23.52 | 24.15 | 24.15 | 24.28 | 23.49 | 6,317 |
| June 09, 2025 | 22.67 | 22.81 | 22.81 | 22.98 | 22.38 | 339 |
| June 06, 2025 | 22.2 | 22.46 | 22.46 | 22.67 | 21.97 | 3,718 |
| June 05, 2025 | 21.44 | 21.75 | 21.75 | 21.88 | 21.43 | 271 |
| June 04, 2025 | 21.97 | 21.58 | 21.58 | 22.72 | 21.58 | 970 |
| June 03, 2025 | 21.28 | 22.17 | 22.17 | 22.31 | 20.93 | 4,222 |
| June 02, 2025 | 21.67 | 21.36 | 21.36 | 21.9 | 21.32 | 4,460 |
| May 30, 2025 | 21.09 | 21.05 | 21.05 | 21.09 | 21.05 | 2 |
| May 29, 2025 | 21.29 | 21.21 | 21.21 | 21.37 | 20.83 | 69 |
| May 28, 2025 | 21.74 | 21.44 | 21.44 | 21.8 | 21.28 | 730 |
| May 27, 2025 | 21.1 | 20.97 | 20.97 | 21.16 | 20.97 | 42 |
| May 23, 2025 | 20.44 | 20.85 | 20.85 | 20.89 | 20.44 | 1,109 |
| May 22, 2025 | 20.65 | 20.78 | 20.78 | 20.78 | 20.37 | 533 |