23.28
-0.0643(-0.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 23.37 | 23.34 | 23.34 | 23.37 | 23.32 | 30,000 |
| August 14, 2025 | 23.36 | 23.33 | 23.33 | 23.36 | 23.32 | 17,243 |
| August 13, 2025 | 23.35 | 23.35 | 23.35 | 23.36 | 23.33 | 11,500 |
| August 12, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.27 | 29,543 |
| August 11, 2025 | 23.36 | 23.32 | 23.32 | 23.36 | 23.31 | 34,100 |
| August 08, 2025 | 23.31 | 23.3 | 23.3 | 23.31 | 23.29 | 7,600 |
| August 07, 2025 | 23.31 | 23.31 | 23.31 | 23.32 | 23.29 | 12,200 |
| August 06, 2025 | 23.3 | 23.3 | 23.3 | 23.31 | 23.29 | 30,608 |
| August 05, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.29 | 19,632 |
| August 04, 2025 | 23.34 | 23.29 | 23.29 | 23.34 | 23.27 | 32,027 |
| August 01, 2025 | 23.26 | 23.3 | 23.3 | 23.31 | 23.26 | 13,459 |
| July 31, 2025 | 23.2 | 23.19 | 23.19 | 23.22 | 23.17 | 34,836 |
| July 30, 2025 | 23.19 | 23.17 | 23.17 | 23.24 | 23.17 | 22,235 |
| July 29, 2025 | 23.16 | 23.18 | 23.18 | 23.19 | 23.16 | 13,340 |
| July 28, 2025 | 23.17 | 23.14 | 23.14 | 23.17 | 23.13 | 43,132 |
| July 25, 2025 | 23.16 | 23.16 | 23.16 | 23.17 | 23.14 | 31,026 |
| July 24, 2025 | 23.12 | 23.15 | 23.15 | 23.15 | 23.11 | 36,700 |
| July 23, 2025 | 23.12 | 23.13 | 23.13 | 23.13 | 23.11 | 12,415 |
| July 22, 2025 | 23.14 | 23.13 | 23.13 | 23.14 | 23.12 | 20,215 |
| July 21, 2025 | 23.15 | 23.12 | 23.12 | 23.17 | 23.12 | 14,900 |
| July 18, 2025 | 23.15 | 23.16 | 23.1 | 23.17 | 23.15 | 32,000 |
| July 17, 2025 | 23.16 | 23.15 | 23.09 | 23.17 | 23.14 | 66,100 |
| July 16, 2025 | 23.16 | 23.14 | 23.08 | 23.18 | 23.11 | 16,600 |
| July 15, 2025 | 23.17 | 23.15 | 23.09 | 23.18 | 23.13 | 12,500 |
| July 14, 2025 | 23.14 | 23.16 | 23.1 | 23.23 | 23.14 | 29,313 |
| July 11, 2025 | 23.16 | 23.15 | 23.09 | 23.17 | 23.14 | 56,500 |
| July 10, 2025 | 23.18 | 23.19 | 23.13 | 23.19 | 23.15 | 40,800 |
| July 09, 2025 | 23.16 | 23.15 | 23.09 | 23.17 | 23.12 | 22,214 |
| July 08, 2025 | 23.13 | 23.15 | 23.15 | 23.16 | 23.07 | 16,227 |
| July 07, 2025 | 23.24 | 23.21 | 23.21 | 23.24 | 23.19 | 11,400 |
| July 03, 2025 | 23.22 | 23.21 | 23.21 | 23.22 | 23.19 | 25,700 |
| July 02, 2025 | 23.21 | 23.22 | 23.22 | 23.23 | 23.18 | 31,226 |
| July 01, 2025 | 23.22 | 23.23 | 23.23 | 23.25 | 23.21 | 56,821 |
| June 30, 2025 | 23.23 | 23.23 | 23.23 | 23.24 | 23.18 | 29,712 |
| June 27, 2025 | 23.2 | 23.2 | 23.2 | 23.2 | 23.18 | 25,929 |
| June 26, 2025 | 23.21 | 23.2 | 23.2 | 23.21 | 23.18 | 31,748 |
| June 25, 2025 | 23.2 | 23.18 | 23.18 | 23.2 | 23.16 | 33,433 |
| June 24, 2025 | 23.17 | 23.19 | 23.19 | 23.19 | 23.16 | 32,600 |
| June 23, 2025 | 23.17 | 23.17 | 23.17 | 23.19 | 23.16 | 23,900 |
| June 20, 2025 | 23.22 | 23.21 | 23.15 | 23.23 | 23.2 | 51,805 |
| June 18, 2025 | 23.22 | 23.2 | 23.14 | 23.22 | 23.19 | 40,200 |
| June 17, 2025 | 23.2 | 23.2 | 23.14 | 23.21 | 23.18 | 77,500 |
| June 16, 2025 | 23.16 | 23.17 | 23.11 | 23.2 | 23.14 | 57,500 |
| June 13, 2025 | 23.21 | 23.15 | 23.09 | 23.21 | 23.1 | 96,307 |
| June 12, 2025 | 23.21 | 23.19 | 23.13 | 23.21 | 23.17 | 42,016 |
| June 11, 2025 | 23.19 | 23.15 | 23.09 | 23.19 | 23.09 | 48,511 |
| June 10, 2025 | 23.13 | 23.13 | 23.07 | 23.16 | 23.09 | 58,508 |
| June 09, 2025 | 23.14 | 23.13 | 23.07 | 23.15 | 23.1 | 61,800 |
| June 06, 2025 | 23.13 | 23.11 | 23.05 | 23.13 | 23.09 | 62,746 |
| June 05, 2025 | 23.14 | 23.15 | 23.09 | 23.18 | 23.12 | 131,009 |
| June 04, 2025 | 23.15 | 23.13 | 23.07 | 23.15 | 23.12 | 106,412 |
| June 03, 2025 | 23.13 | 23.1 | 23.1 | 23.12 | 23.07 | 37,949 |
| June 02, 2025 | 23.12 | 23.09 | 23.09 | 23.12 | 23.07 | 99,500 |
| May 30, 2025 | 23.12 | 23.14 | 23.14 | 23.14 | 23.12 | 14,380 |
| May 29, 2025 | 23.13 | 23.13 | 23.13 | 23.14 | 23.1 | 52,940 |
| May 28, 2025 | 23.12 | 23.11 | 23.11 | 23.13 | 23.09 | 272,700 |
| May 27, 2025 | 23.08 | 23.12 | 23.12 | 23.12 | 23.08 | 38,000 |
| May 23, 2025 | 23.09 | 23.06 | 23.06 | 23.09 | 23.05 | 36,011 |
| May 22, 2025 | 22.94 | 23.06 | 23.06 | 23.11 | 22.94 | 69,400 |
| May 21, 2025 | 23.01 | 22.98 | 22.98 | 23.03 | 22.98 | 21,623 |