23.98
+0.21(+0.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 23.79 | 23.98 | 23.98 | 24.11 | 23.76 | 84,687 |
| August 18, 2025 | 23.75 | 23.77 | 23.77 | 23.8 | 23.49 | 59,211 |
| August 15, 2025 | 24.38 | 23.78 | 23.78 | 24.68 | 23.75 | 166,023 |
| August 14, 2025 | 24.32 | 24.35 | 24.21 | 24.54 | 24.25 | 84,300 |
| August 13, 2025 | 24.37 | 24.65 | 24.51 | 24.71 | 24.17 | 74,500 |
| August 12, 2025 | 23.51 | 24.12 | 23.98 | 24.15 | 23.36 | 89,336 |
| August 11, 2025 | 23.13 | 23.25 | 23.12 | 23.33 | 23 | 64,223 |
| August 08, 2025 | 23.16 | 23.13 | 23.13 | 23.25 | 22.89 | 62,400 |
| August 07, 2025 | 23.14 | 22.92 | 22.92 | 23.14 | 22.62 | 86,316 |
| August 06, 2025 | 23 | 22.96 | 22.96 | 23.29 | 22.88 | 83,944 |
| August 05, 2025 | 23.29 | 23.08 | 23.08 | 23.35 | 22.77 | 116,700 |
| August 04, 2025 | 23.14 | 23.18 | 23.18 | 24.05 | 22.9 | 99,434 |
| August 01, 2025 | 23.38 | 22.92 | 22.92 | 23.38 | 22.8 | 139,908 |
| July 31, 2025 | 23.73 | 23.75 | 23.75 | 23.76 | 23.47 | 141,065 |
| July 30, 2025 | 24.69 | 23.98 | 23.98 | 24.96 | 23.75 | 97,800 |
| July 29, 2025 | 25.12 | 24.61 | 24.61 | 25.12 | 24.58 | 77,780 |
| July 28, 2025 | 25.3 | 24.79 | 24.79 | 25.48 | 24.45 | 138,801 |
| July 25, 2025 | 25.66 | 25.4 | 25.4 | 25.73 | 25.13 | 88,500 |
| July 24, 2025 | 25.95 | 25.66 | 25.66 | 26.02 | 25.57 | 60,711 |
| July 23, 2025 | 26.26 | 26.21 | 26.17 | 26.47 | 25.92 | 82,894 |
| July 22, 2025 | 26.29 | 26.13 | 26.13 | 26.53 | 26.13 | 74,424 |
| July 21, 2025 | 26.35 | 26.21 | 26.21 | 26.63 | 26.18 | 51,327 |
| July 18, 2025 | 26.36 | 26.29 | 26.29 | 26.37 | 26.04 | 82,649 |
| July 17, 2025 | 25.7 | 26.16 | 26.16 | 26.32 | 25.57 | 92,800 |
| July 16, 2025 | 25.78 | 25.75 | 25.75 | 25.84 | 25.32 | 74,100 |
| July 15, 2025 | 26.5 | 25.51 | 25.51 | 26.6 | 25.5 | 87,939 |
| July 14, 2025 | 25.74 | 26.38 | 26.38 | 26.4 | 25.33 | 149,546 |
| July 11, 2025 | 26.1 | 25.75 | 25.75 | 26.1 | 25.55 | 108,344 |
| July 10, 2025 | 26.27 | 26.38 | 26.38 | 26.53 | 26.25 | 84,500 |
| July 09, 2025 | 26.35 | 26.35 | 26.35 | 26.61 | 25.76 | 82,200 |
| July 08, 2025 | 26.06 | 26.07 | 26.07 | 26.39 | 25.87 | 119,728 |
| July 07, 2025 | 25.98 | 25.85 | 25.85 | 26.5 | 25.67 | 117,900 |
| July 03, 2025 | 26 | 26.19 | 26.19 | 26.58 | 26 | 57,502 |
| July 02, 2025 | 25.3 | 25.92 | 25.92 | 25.93 | 25.24 | 75,951 |
| July 01, 2025 | 24.5 | 25.4 | 25.4 | 25.79 | 24.46 | 97,699 |
| June 30, 2025 | 24.78 | 24.65 | 24.65 | 24.99 | 24.42 | 97,501 |
| June 27, 2025 | 24.74 | 24.67 | 24.67 | 24.88 | 24.41 | 636,517 |
| June 26, 2025 | 24.03 | 24.63 | 24.63 | 24.66 | 23.91 | 119,830 |
| June 25, 2025 | 24.02 | 23.98 | 23.98 | 24.02 | 23.65 | 83,947 |
| June 24, 2025 | 23.95 | 24.02 | 24.02 | 24.42 | 23.78 | 150,700 |
| June 23, 2025 | 23 | 23.85 | 23.85 | 23.86 | 23 | 127,808 |
| June 20, 2025 | 23.3 | 23.22 | 23.22 | 23.37 | 22.52 | 130,800 |
| June 18, 2025 | 22.87 | 23.11 | 23.11 | 23.37 | 22.8 | 109,400 |
| June 17, 2025 | 22.91 | 22.9 | 22.9 | 23.16 | 22.8 | 105,625 |
| June 16, 2025 | 23.62 | 23.18 | 23.18 | 23.62 | 23.06 | 97,044 |
| June 13, 2025 | 23.63 | 23.34 | 23.34 | 23.96 | 23.25 | 81,000 |
| June 12, 2025 | 24.04 | 24.07 | 24.07 | 24.08 | 23.79 | 87,700 |
| June 11, 2025 | 24.53 | 24.22 | 24.22 | 24.53 | 24.01 | 94,000 |
| June 10, 2025 | 24.03 | 24.36 | 24.36 | 24.5 | 23.9 | 110,900 |
| June 09, 2025 | 23.77 | 23.88 | 23.88 | 24.06 | 23.69 | 71,700 |
| June 06, 2025 | 23.49 | 23.71 | 23.71 | 23.73 | 23.21 | 56,333 |
| June 05, 2025 | 23.26 | 23.06 | 23.06 | 23.26 | 22.9 | 81,246 |
| June 04, 2025 | 23.63 | 23.25 | 23.25 | 23.8 | 23.13 | 70,100 |
| June 03, 2025 | 23.44 | 23.6 | 23.6 | 23.8 | 22.88 | 63,300 |
| June 02, 2025 | 23.69 | 23.5 | 23.5 | 23.8 | 23.11 | 54,533 |
| May 30, 2025 | 24.05 | 23.79 | 23.79 | 24.05 | 23.35 | 95,337 |
| May 29, 2025 | 23.95 | 24.13 | 24.13 | 24.18 | 23.72 | 57,935 |
| May 28, 2025 | 24.22 | 23.94 | 23.94 | 24.23 | 23.91 | 67,400 |
| May 27, 2025 | 23.88 | 24.27 | 24.27 | 24.33 | 23.54 | 83,049 |
| May 23, 2025 | 23.25 | 23.59 | 23.59 | 23.66 | 23.25 | 77,989 |