23.07
-0.555(-2.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 24.03 | 23.62 | 23.62 | 24.13 | 23.57 | 805,465 |
| August 14, 2025 | 23.71 | 23.95 | 23.95 | 24.16 | 23.3 | 1.06M |
| August 13, 2025 | 22.9 | 24.02 | 24.02 | 24.13 | 22.81 | 1.43M |
| August 12, 2025 | 22.21 | 22.93 | 22.93 | 23.17 | 21.96 | 1.26M |
| August 11, 2025 | 22.14 | 21.87 | 21.87 | 22.36 | 21.76 | 1.13M |
| August 08, 2025 | 22.55 | 21.99 | 21.99 | 22.74 | 21.99 | 1.44M |
| August 07, 2025 | 23.14 | 22.74 | 22.74 | 23.2 | 22.14 | 1.49M |
| August 06, 2025 | 22.3 | 22.88 | 22.88 | 23.89 | 22.18 | 2.43M |
| August 05, 2025 | 21.94 | 22.11 | 22.11 | 22.16 | 21.7 | 1.69M |
| August 04, 2025 | 21.86 | 21.71 | 21.71 | 21.87 | 21.55 | 933,975 |
| August 01, 2025 | 20.9 | 21.4 | 21.4 | 21.59 | 20.48 | 1.49M |
| July 31, 2025 | 21.28 | 21.44 | 21.44 | 21.64 | 21.1 | 1.24M |
| July 30, 2025 | 21.99 | 21.43 | 21.43 | 22 | 21.29 | 1.28M |
| July 29, 2025 | 22.95 | 22.08 | 22.08 | 22.97 | 21.95 | 1.34M |
| July 28, 2025 | 22.68 | 22.7 | 22.7 | 22.98 | 22.35 | 757,109 |
| July 25, 2025 | 22.84 | 22.73 | 22.73 | 22.84 | 22.04 | 1.02M |
| July 24, 2025 | 22.4 | 22.73 | 22.73 | 23.09 | 22.19 | 1.12M |
| July 23, 2025 | 22.68 | 23.12 | 23.12 | 23.25 | 22.45 | 1.44M |
| July 22, 2025 | 22.07 | 22.27 | 22.27 | 22.46 | 21.58 | 1.06M |
| July 21, 2025 | 22.07 | 22.13 | 22.13 | 22.51 | 21.89 | 1.19M |
| July 18, 2025 | 22.21 | 21.75 | 21.75 | 22.41 | 21.46 | 1.13M |
| July 17, 2025 | 22.34 | 22.05 | 22.05 | 22.75 | 22.04 | 1.11M |
| July 16, 2025 | 22.61 | 22.38 | 22.38 | 22.66 | 22.12 | 962,800 |
| July 15, 2025 | 23.11 | 22.23 | 22.23 | 23.21 | 22.23 | 1.15M |
| July 14, 2025 | 23.01 | 22.99 | 22.99 | 23.08 | 22.5 | 935,900 |
| July 11, 2025 | 22.87 | 22.73 | 22.73 | 23.04 | 22.49 | 789,844 |
| July 10, 2025 | 22.63 | 22.87 | 22.87 | 23.35 | 22.6 | 1.14M |
| July 09, 2025 | 22.4 | 22.54 | 22.54 | 22.58 | 22.08 | 1.16M |
| July 08, 2025 | 22.21 | 22.16 | 22.16 | 22.64 | 22.11 | 1.43M |
| July 07, 2025 | 22.03 | 22 | 22 | 22.7 | 21.87 | 1.21M |
| July 03, 2025 | 22.18 | 22.38 | 22.38 | 22.61 | 21.9 | 867,910 |
| July 02, 2025 | 21.2 | 22.18 | 22.18 | 22.43 | 21.14 | 1.62M |
| July 01, 2025 | 19.59 | 21.04 | 21.04 | 21.34 | 19.32 | 1.83M |
| June 30, 2025 | 19.62 | 19.46 | 19.46 | 19.73 | 19.31 | 977,611 |
| June 27, 2025 | 19.78 | 19.72 | 19.72 | 19.91 | 19.48 | 1.04M |
| June 26, 2025 | 19.46 | 19.71 | 19.71 | 19.76 | 19.23 | 669,300 |
| June 25, 2025 | 19.47 | 19.35 | 19.35 | 19.62 | 19.06 | 869,858 |
| June 24, 2025 | 19.16 | 19.41 | 19.42 | 19.49 | 18.72 | 887,999 |
| June 23, 2025 | 18.68 | 18.95 | 18.95 | 19.11 | 18.67 | 1.27M |
| June 20, 2025 | 19.09 | 18.87 | 18.87 | 19.17 | 18.69 | 2.63M |
| June 18, 2025 | 18.89 | 18.89 | 18.89 | 19.28 | 18.86 | 1.37M |
| June 17, 2025 | 19 | 18.94 | 18.94 | 19.29 | 18.82 | 1.44M |
| June 16, 2025 | 18.65 | 19.14 | 19.14 | 19.2 | 18.52 | 1.7M |
| June 13, 2025 | 18.65 | 18.41 | 18.41 | 18.83 | 18.25 | 1.55M |
| June 12, 2025 | 18.33 | 18.97 | 18.97 | 19.07 | 18.32 | 2.36M |
| June 11, 2025 | 17.74 | 18.8 | 18.8 | 19.03 | 17.7 | 3.28M |
| June 10, 2025 | 16.66 | 17.62 | 17.62 | 17.83 | 16.57 | 1.72M |
| June 09, 2025 | 16.45 | 16.47 | 16.47 | 16.86 | 16.14 | 1.14M |
| June 06, 2025 | 15.91 | 16.02 | 16.02 | 16.17 | 15.86 | 1.14M |
| June 05, 2025 | 15.65 | 15.7 | 15.7 | 15.88 | 15.48 | 1.43M |
| June 04, 2025 | 15.8 | 15.67 | 15.67 | 15.85 | 15.48 | 1.11M |
| June 03, 2025 | 15.08 | 15.75 | 15.75 | 15.85 | 14.89 | 1.31M |
| June 02, 2025 | 15.57 | 15.17 | 15.17 | 15.57 | 14.93 | 1.12M |
| May 30, 2025 | 15.85 | 15.59 | 15.59 | 15.92 | 15.57 | 1.24M |
| May 29, 2025 | 15.58 | 15.98 | 15.98 | 15.99 | 15.45 | 1M |
| May 28, 2025 | 15.52 | 15.38 | 15.38 | 15.62 | 15.31 | 919,800 |
| May 27, 2025 | 15.17 | 15.5 | 15.5 | 15.52 | 14.87 | 782,930 |
| May 23, 2025 | 14.55 | 14.73 | 14.73 | 14.77 | 14.55 | 1.17M |
| May 22, 2025 | 14.86 | 15 | 15 | 15.08 | 14.61 | 1.42M |
| May 21, 2025 | 15.18 | 14.9 | 14.9 | 15.31 | 14.81 | 1.51M |