23.94
-0.0453(-0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 23.1 | 23.99 | 23.99 | 24.15 | 23 | 26,441 |
| August 14, 2025 | 23.06 | 23.25 | 23.25 | 23.46 | 23 | 5,684 |
| August 13, 2025 | 23.72 | 23.77 | 23.77 | 24.08 | 23.38 | 18,700 |
| August 12, 2025 | 23.69 | 23.7 | 23.7 | 24.15 | 23.39 | 52,412 |
| August 11, 2025 | 23.57 | 23.98 | 23.98 | 24.22 | 23.48 | 8,840 |
| August 08, 2025 | 23.43 | 23.63 | 23.63 | 23.86 | 23.39 | 3,448 |
| August 07, 2025 | 23.25 | 23.85 | 23.85 | 24.51 | 23.25 | 3,900 |
| August 06, 2025 | 23.6 | 23.39 | 23.39 | 24.05 | 23.27 | 14,281 |
| August 05, 2025 | 23.75 | 23.6 | 23.6 | 24.17 | 23.25 | 5,500 |
| August 04, 2025 | 24.05 | 23.75 | 23.75 | 24.09 | 23.52 | 3,765 |
| August 01, 2025 | 23.41 | 23.7 | 23.7 | 24.74 | 22.76 | 7,139 |
| July 31, 2025 | 24.06 | 24.29 | 24.29 | 25.19 | 23.94 | 13,250 |
| July 30, 2025 | 24.38 | 24.21 | 24.21 | 24.55 | 23.85 | 9,038 |
| July 29, 2025 | 24.32 | 24.22 | 24.22 | 25.39 | 23.96 | 18,416 |
| July 28, 2025 | 25 | 24.42 | 24.42 | 25.5 | 24.07 | 20,700 |
| July 25, 2025 | 25.54 | 25.23 | 25.23 | 25.54 | 24.55 | 5,200 |
| July 24, 2025 | 24.02 | 24.82 | 24.82 | 25.5 | 24.02 | 9,501 |
| July 23, 2025 | 25.2 | 24.79 | 24.79 | 25.67 | 24.24 | 4,000 |
| July 22, 2025 | 25.41 | 24.97 | 24.97 | 25.41 | 24.8 | 6,405 |
| July 21, 2025 | 25.03 | 25.55 | 25.55 | 26.29 | 24.8 | 8,300 |
| July 18, 2025 | 25.2 | 25.51 | 25.51 | 25.81 | 24.74 | 11,400 |
| July 17, 2025 | 24.66 | 25.3 | 25.3 | 25.66 | 24.6 | 18,000 |
| July 16, 2025 | 24.65 | 24.8 | 24.8 | 25 | 24.58 | 10,100 |
| July 15, 2025 | 24.86 | 24.58 | 24.58 | 25 | 24.51 | 3,149 |
| July 14, 2025 | 24.47 | 24.86 | 24.86 | 25 | 24.3 | 8,517 |
| July 11, 2025 | 24.21 | 24.53 | 24.53 | 24.88 | 23.97 | 9,700 |
| July 10, 2025 | 24 | 24.45 | 24.45 | 24.84 | 23.82 | 5,517 |
| July 09, 2025 | 24.05 | 24.35 | 24.35 | 25 | 23.99 | 12,740 |
| July 08, 2025 | 24.01 | 24.36 | 24.36 | 24.63 | 23.71 | 19,417 |
| July 07, 2025 | 23.52 | 23.98 | 23.98 | 24.29 | 23.07 | 24,500 |
| July 03, 2025 | 23.5 | 23.81 | 23.81 | 24.78 | 23.5 | 20,300 |
| July 02, 2025 | 22.8 | 23.9 | 23.9 | 24.24 | 22.8 | 17,207 |
| July 01, 2025 | 23.19 | 23.55 | 23.55 | 23.78 | 23 | 13,900 |
| June 30, 2025 | 22.31 | 23.32 | 23.32 | 24.32 | 22.05 | 26,000 |
| June 27, 2025 | 22.41 | 22.82 | 22.82 | 23.35 | 21.7 | 6,728 |
| June 26, 2025 | 22.08 | 22.77 | 22.77 | 23 | 21.36 | 11,200 |
| June 25, 2025 | 22.11 | 22.45 | 22.45 | 23 | 21.36 | 74,200 |
| June 24, 2025 | 21.4 | 22.12 | 22.12 | 22.9 | 21.4 | 9,430 |
| June 23, 2025 | 21.71 | 21.46 | 21.43 | 22.35 | 21.41 | 8,646 |
| June 20, 2025 | 22.26 | 22.12 | 22.09 | 22.69 | 22.12 | 3,100 |
| June 18, 2025 | 22.2 | 22.65 | 22.62 | 23.26 | 22.2 | 4,708 |
| June 17, 2025 | 22.84 | 22.26 | 22.23 | 22.84 | 22 | 6,300 |
| June 16, 2025 | 22.25 | 22.97 | 22.94 | 23 | 21.74 | 10,733 |
| June 13, 2025 | 21.61 | 22.25 | 22.22 | 22.6 | 21.23 | 30,470 |
| June 12, 2025 | 22.82 | 22.41 | 22.38 | 22.82 | 21.68 | 5,800 |
| June 11, 2025 | 22.67 | 22.5 | 22.47 | 22.79 | 22.2 | 3,700 |
| June 10, 2025 | 21.8 | 22.66 | 22.63 | 23 | 21.79 | 11,929 |
| June 09, 2025 | 22.2 | 22.12 | 22.09 | 22.88 | 21 | 7,400 |
| June 06, 2025 | 22.1 | 22.25 | 22.22 | 22.82 | 21.85 | 7,700 |
| June 05, 2025 | 22.98 | 22.05 | 22.02 | 22.98 | 20.77 | 9,319 |
| June 04, 2025 | 21.5 | 22.33 | 22.3 | 22.33 | 21.1 | 12,600 |
| June 03, 2025 | 20.82 | 21.97 | 21.94 | 22.1 | 20.82 | 27,217 |
| June 02, 2025 | 21.61 | 21.77 | 21.74 | 21.77 | 19.36 | 4,012 |
| May 30, 2025 | 20.42 | 21.54 | 21.54 | 21.99 | 20.22 | 5,036 |
| May 29, 2025 | 20.1 | 20.77 | 20.77 | 21.8 | 20.1 | 15,800 |
| May 28, 2025 | 20.66 | 20.58 | 20.58 | 20.74 | 19.47 | 13,500 |
| May 27, 2025 | 21.63 | 21.3 | 21.3 | 22 | 20 | 12,608 |
| May 23, 2025 | 21.93 | 21.68 | 21.68 | 22.79 | 21.02 | 13,791 |
| May 22, 2025 | 22.06 | 22.35 | 22.35 | 22.44 | 21.81 | 9,200 |
| May 21, 2025 | 21.99 | 21.2 | 21.2 | 22.3 | 20 | 7,300 |