23.17
+0.04(+0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.06 | 6,707 |
| August 15, 2025 | 23.06 | 23.13 | 23.13 | 23.14 | 23.06 | 1,950 |
| August 14, 2025 | 23.02 | 23.03 | 23.03 | 23.07 | 22.99 | 4,037 |
| August 13, 2025 | 23 | 22.95 | 22.95 | 23 | 22.9 | 2,886 |
| August 12, 2025 | 22.94 | 22.92 | 22.92 | 22.94 | 22.92 | 1,727 |
| August 11, 2025 | 23 | 23 | 23 | 23 | 23 | 931 |
| August 08, 2025 | 22.87 | 22.95 | 22.95 | 22.95 | 22.86 | 2,347 |
| August 07, 2025 | 22.87 | 22.88 | 22.88 | 22.88 | 22.78 | 985 |
| August 06, 2025 | 22.92 | 22.9 | 22.9 | 22.99 | 22.9 | 1,445 |
| August 05, 2025 | 22.76 | 22.98 | 22.98 | 22.98 | 22.76 | 959 |
| August 04, 2025 | 22.7 | 23 | 23 | 23 | 22.66 | 8,322 |
| August 01, 2025 | 22.71 | 22.7 | 22.7 | 22.71 | 22.67 | 8,169 |
| July 31, 2025 | 22.8 | 22.81 | 22.81 | 22.95 | 22.75 | 5,503 |
| July 30, 2025 | 22.74 | 22.64 | 22.64 | 22.74 | 22.64 | 4,067 |
| July 29, 2025 | 22.66 | 22.7 | 22.7 | 22.7 | 22.66 | 3,207 |
| July 28, 2025 | 22.7 | 22.7 | 22.7 | 22.7 | 22.64 | 5,387 |
| July 25, 2025 | 22.98 | 22.84 | 22.84 | 22.98 | 22.71 | 1,147 |
| July 24, 2025 | 22.61 | 22.69 | 22.69 | 23.19 | 22.61 | 4,744 |
| July 23, 2025 | 22.78 | 22.65 | 22.65 | 22.78 | 22.65 | 3,475 |
| July 22, 2025 | 22.7 | 22.65 | 22.65 | 22.7 | 22.59 | 5,247 |
| July 21, 2025 | 22.61 | 22.67 | 22.67 | 22.86 | 22.6 | 2,519 |
| July 18, 2025 | 22.62 | 22.63 | 22.63 | 22.79 | 22.62 | 1,260 |
| July 17, 2025 | 22.73 | 22.77 | 22.77 | 22.77 | 22.73 | 854 |
| July 16, 2025 | 22.73 | 22.68 | 22.68 | 22.83 | 22.65 | 4,166 |
| July 15, 2025 | 22.67 | 22.6 | 22.6 | 22.73 | 22.6 | 2,945 |
| July 14, 2025 | 22.85 | 22.73 | 22.73 | 22.95 | 22.7 | 1,865 |
| July 11, 2025 | 22.7 | 22.8 | 22.8 | 22.81 | 22.7 | 1,672 |
| July 10, 2025 | 22.75 | 22.84 | 22.84 | 22.84 | 22.73 | 2,815 |
| July 09, 2025 | 22.5 | 22.6 | 22.6 | 22.65 | 22.5 | 5,408 |
| July 08, 2025 | 23.08 | 22.77 | 22.77 | 23.08 | 22.77 | 3,012 |
| July 07, 2025 | 23.02 | 23.11 | 23.11 | 23.11 | 22.9 | 4,201 |
| July 03, 2025 | 22.9 | 23.13 | 23.13 | 23.13 | 22.69 | 1,996 |
| July 02, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0 |
| July 01, 2025 | 22.92 | 22.84 | 22.84 | 22.94 | 22.74 | 5,862 |
| June 30, 2025 | 22.87 | 22.83 | 22.83 | 22.87 | 22.41 | 7,769 |
| June 27, 2025 | 22.7 | 22.7 | 22.7 | 23.26 | 22.7 | 3,968 |
| June 26, 2025 | 22.79 | 22.77 | 22.77 | 22.85 | 22.68 | 58,370 |
| June 25, 2025 | 22.84 | 22.67 | 22.67 | 22.84 | 22.62 | 3,494 |
| June 24, 2025 | 22.8 | 23 | 23 | 23.01 | 22.8 | 1,606 |
| June 23, 2025 | 22.66 | 22.9 | 22.9 | 22.9 | 22.65 | 10,647 |
| June 20, 2025 | 22.9 | 22.89 | 22.89 | 22.95 | 22.86 | 7,309 |
| June 18, 2025 | 22.72 | 22.91 | 22.91 | 22.91 | 22.65 | 5,338 |
| June 17, 2025 | 22.97 | 22.92 | 22.92 | 22.97 | 22.9 | 2,075 |
| June 16, 2025 | 22.68 | 22.95 | 22.95 | 22.95 | 22.68 | 11,974 |
| June 13, 2025 | 22.43 | 22.73 | 22.73 | 22.73 | 22.37 | 9,311 |
| June 12, 2025 | 23 | 22.92 | 22.55 | 23.02 | 22.78 | 11,888 |
| June 11, 2025 | 23.42 | 22.95 | 22.58 | 23.42 | 22.8 | 31,278 |
| June 10, 2025 | 23.26 | 23.29 | 22.92 | 23.31 | 23.24 | 4,661 |
| June 09, 2025 | 23.17 | 23.22 | 22.85 | 23.24 | 23.17 | 2,668 |
| June 06, 2025 | 23.16 | 23.14 | 22.77 | 23.25 | 23.14 | 3,391 |
| June 05, 2025 | 23.01 | 23.15 | 22.78 | 23.21 | 23.01 | 3,953 |
| June 04, 2025 | 23.14 | 23.07 | 22.7 | 23.34 | 23.07 | 10,225 |
| June 03, 2025 | 22.84 | 23.19 | 22.82 | 23.25 | 22.77 | 13,622 |
| June 02, 2025 | 23 | 22.96 | 22.59 | 23.21 | 22.67 | 27,059 |
| May 30, 2025 | 22.86 | 22.81 | 22.44 | 23.24 | 22.58 | 7,670 |
| May 29, 2025 | 22.88 | 22.91 | 22.54 | 23.13 | 22.88 | 2,563 |
| May 28, 2025 | 22.88 | 22.88 | 22.51 | 23 | 22.77 | 8,480 |
| May 27, 2025 | 23.26 | 23.12 | 22.75 | 23.26 | 23.02 | 1,676 |
| May 23, 2025 | 23.16 | 23.1 | 23.1 | 23.2 | 23.04 | 3,117 |
| May 22, 2025 | 22.62 | 23.03 | 23.03 | 23.14 | 22.62 | 6,406 |