23.13
-0.0194(-0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 23.19 | 23.12 | 23.12 | 23.19 | 22.95 | 4,206 |
| August 21, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.1 | 5,600 |
| August 20, 2025 | 22.98 | 23.15 | 23.15 | 23.31 | 22.98 | 4,900 |
| August 19, 2025 | 23.08 | 23.2 | 23.2 | 23.39 | 23.07 | 7,300 |
| August 18, 2025 | 23.09 | 22.94 | 22.94 | 23.1 | 22.92 | 3,700 |
| August 15, 2025 | 23.2 | 23.03 | 23.03 | 23.2 | 23 | 1,756 |
| August 14, 2025 | 23.2 | 23.19 | 23.19 | 23.33 | 22.85 | 7,200 |
| August 13, 2025 | 23.39 | 23.2 | 23.2 | 23.39 | 23.2 | 4,202 |
| August 12, 2025 | 23.28 | 23.28 | 23.28 | 23.31 | 23.25 | 4,700 |
| August 11, 2025 | 23.2 | 23.23 | 23.23 | 23.25 | 23.2 | 4,700 |
| August 08, 2025 | 23.2 | 23.13 | 23.13 | 23.2 | 23.12 | 2,500 |
| August 07, 2025 | 23.04 | 23.02 | 23.02 | 23.18 | 23.01 | 6,225 |
| August 06, 2025 | 23.06 | 23.2 | 23.2 | 23.2 | 23.04 | 11,446 |
| August 05, 2025 | 22.5 | 23.05 | 23.05 | 23.25 | 22.47 | 15,019 |
| August 04, 2025 | 22.37 | 22.54 | 22.54 | 22.54 | 22.2 | 8,433 |
| August 01, 2025 | 22.19 | 22.37 | 22.37 | 22.45 | 22.19 | 7,100 |
| July 31, 2025 | 21.89 | 22.1 | 22.1 | 22.19 | 21.89 | 15,000 |
| July 30, 2025 | 21.96 | 22 | 22 | 22.25 | 21.96 | 8,763 |
| July 29, 2025 | 22.23 | 21.79 | 21.79 | 22.56 | 21.78 | 27,886 |
| July 28, 2025 | 22.1 | 22.01 | 22.01 | 22.36 | 22 | 9,300 |
| July 25, 2025 | 22.01 | 22 | 22 | 22.06 | 22 | 7,530 |
| July 24, 2025 | 22 | 22.04 | 22.04 | 22.05 | 22 | 13,300 |
| July 23, 2025 | 22.1 | 22 | 22 | 22.1 | 22 | 26,646 |
| July 22, 2025 | 22.06 | 22.04 | 22.04 | 22.07 | 22 | 4,235 |
| July 21, 2025 | 21.95 | 22.05 | 22.05 | 22.05 | 21.95 | 5,700 |
| July 18, 2025 | 22.03 | 22.03 | 22.03 | 22.05 | 22 | 3,000 |
| July 17, 2025 | 21.98 | 22.02 | 22.02 | 22.03 | 21.98 | 8,900 |
| July 16, 2025 | 22 | 21.96 | 21.96 | 22.04 | 21.86 | 6,948 |
| July 15, 2025 | 21.95 | 21.95 | 21.95 | 22 | 21.87 | 15,110 |
| July 14, 2025 | 21.95 | 21.93 | 21.93 | 21.99 | 21.88 | 8,000 |
| July 11, 2025 | 22.01 | 21.95 | 21.95 | 22.05 | 21.95 | 10,100 |
| July 10, 2025 | 22.03 | 21.98 | 21.98 | 22.03 | 21.95 | 24,500 |
| July 09, 2025 | 22.05 | 22.01 | 22.01 | 22.07 | 22.01 | 18,825 |
| July 08, 2025 | 22.07 | 22.04 | 22.04 | 22.08 | 22.02 | 17,400 |
| July 07, 2025 | 22.05 | 22.07 | 22.07 | 22.17 | 22.03 | 7,233 |
| July 03, 2025 | 22 | 22.1 | 22.1 | 22.2 | 22 | 12,717 |
| July 02, 2025 | 22.08 | 22.04 | 22.04 | 22.24 | 21.97 | 26,920 |
| July 01, 2025 | 22.05 | 22.06 | 22.06 | 22.25 | 22.05 | 40,832 |
| June 30, 2025 | 22.05 | 22.05 | 22.05 | 22.19 | 22.05 | 17,748 |
| June 27, 2025 | 22.1 | 22.05 | 22.05 | 22.2 | 22.04 | 22,800 |
| June 26, 2025 | 22.02 | 22.05 | 22.05 | 22.1 | 22 | 8,202 |
| June 25, 2025 | 22.03 | 22 | 22 | 22.05 | 22 | 8,500 |
| June 24, 2025 | 22.05 | 22.03 | 22.03 | 22.06 | 22 | 6,621 |
| June 23, 2025 | 22.1 | 22.06 | 22.06 | 22.1 | 22.01 | 4,500 |
| June 20, 2025 | 22.14 | 22.05 | 22.05 | 22.18 | 22.02 | 13,269 |
| June 18, 2025 | 22.1 | 22.07 | 22.07 | 22.13 | 22.01 | 14,662 |
| June 17, 2025 | 22.16 | 22.06 | 22.06 | 22.18 | 22.05 | 10,043 |
| June 16, 2025 | 22.2 | 22.14 | 22.14 | 22.3 | 22.14 | 5,400 |
| June 13, 2025 | 22.18 | 22.17 | 22.17 | 22.27 | 22.15 | 7,013 |
| June 12, 2025 | 22.42 | 22.2 | 22.2 | 22.42 | 22.18 | 9,100 |
| June 11, 2025 | 22.38 | 22.31 | 22.3 | 22.38 | 22.25 | 6,445 |
| June 10, 2025 | 22.45 | 22.38 | 22.38 | 22.45 | 22.38 | 4,039 |
| June 09, 2025 | 22.49 | 22.37 | 22.37 | 22.5 | 22.37 | 6,943 |
| June 06, 2025 | 22.36 | 22.4 | 22.4 | 22.46 | 22.36 | 2,304 |
| June 05, 2025 | 22.48 | 22.48 | 22.48 | 22.5 | 22.35 | 8,200 |
| June 04, 2025 | 22.43 | 22.49 | 22.49 | 22.85 | 22.33 | 4,958 |
| June 03, 2025 | 22.86 | 22.65 | 22.65 | 22.86 | 22.6 | 5,500 |
| June 02, 2025 | 23.1 | 22.92 | 22.92 | 23.1 | 22.59 | 2,904 |
| May 30, 2025 | 22.88 | 22.61 | 22.61 | 23.25 | 22.37 | 21,549 |
| May 29, 2025 | 23.2 | 23.16 | 22.68 | 23.24 | 23.1 | 14,302 |