23.69
-0.04(-0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 29, 2025 | 23.73 | 23.69 | 23.69 | 23.85 | 23.41 | 1.34M |
| August 28, 2025 | 24.01 | 23.73 | 23.73 | 24.24 | 23.6 | 1.14M |
| August 27, 2025 | 23.76 | 23.93 | 23.93 | 24.1 | 23.76 | 1.55M |
| August 26, 2025 | 24.16 | 23.97 | 23.97 | 24.26 | 23.75 | 2.38M |
| August 25, 2025 | 24.7 | 24.08 | 24.08 | 24.9 | 23.73 | 2.48M |
| August 22, 2025 | 23.96 | 24.87 | 24.87 | 24.88 | 23.88 | 2.85M |
| August 21, 2025 | 23.64 | 23.96 | 23.96 | 24.22 | 23.64 | 1.89M |
| August 20, 2025 | 23.22 | 23.63 | 23.63 | 23.84 | 23.09 | 2.13M |
| August 19, 2025 | 23.1 | 23.18 | 23.18 | 23.33 | 22.92 | 2.52M |
| August 18, 2025 | 22.46 | 23.09 | 23.09 | 23.17 | 22.46 | 1.72M |
| August 15, 2025 | 22.78 | 22.44 | 22.44 | 22.85 | 22.36 | 1.89M |
| August 14, 2025 | 22.18 | 22.58 | 22.58 | 22.69 | 22.16 | 1.94M |
| August 13, 2025 | 21.75 | 22.39 | 22.39 | 22.42 | 21.58 | 3.04M |
| August 12, 2025 | 20.77 | 21.72 | 21.72 | 21.84 | 20.77 | 2.59M |
| August 11, 2025 | 21 | 20.66 | 20.66 | 21.31 | 20.63 | 1.3M |
| August 08, 2025 | 20.58 | 20.78 | 20.78 | 20.91 | 20.51 | 1.61M |
| August 07, 2025 | 20.61 | 20.46 | 20.46 | 20.84 | 20.08 | 1.68M |
| August 06, 2025 | 19.74 | 20.5 | 20.5 | 20.66 | 19.51 | 2.47M |
| August 05, 2025 | 19.47 | 19.85 | 19.85 | 20.07 | 19.19 | 2.66M |
| August 04, 2025 | 20.02 | 19.36 | 19.36 | 20.23 | 19.01 | 3.57M |
| August 01, 2025 | 19.9 | 19.64 | 19.64 | 20.19 | 19.23 | 5.73M |
| July 31, 2025 | 21.07 | 20.65 | 20.65 | 21.49 | 20.4 | 4.76M |
| July 30, 2025 | 20.7 | 21.31 | 21.31 | 21.35 | 20.37 | 4.78M |
| July 29, 2025 | 20.55 | 20.1 | 20.1 | 20.55 | 20.02 | 1.74M |
| July 28, 2025 | 20.66 | 20.48 | 20.48 | 20.66 | 20.23 | 1.76M |
| July 25, 2025 | 20.75 | 20.53 | 20.53 | 21.1 | 20.53 | 3.66M |
| July 24, 2025 | 21.25 | 20.66 | 20.66 | 21.25 | 20.64 | 2.11M |
| July 23, 2025 | 20.31 | 21.3 | 21.3 | 21.36 | 20.28 | 2.76M |
| July 22, 2025 | 19.63 | 20.15 | 20.15 | 20.22 | 19.61 | 2.55M |
| July 21, 2025 | 19.97 | 19.71 | 19.71 | 20.19 | 19.64 | 1.08M |
| July 18, 2025 | 20.16 | 19.95 | 19.95 | 20.46 | 19.86 | 1.14M |
| July 17, 2025 | 19.98 | 20.1 | 20.1 | 20.16 | 19.8 | 966,200 |
| July 16, 2025 | 20.19 | 20.06 | 20.06 | 20.22 | 19.77 | 1.69M |
| July 15, 2025 | 20.21 | 20.06 | 20.06 | 20.37 | 19.95 | 1.46M |
| July 14, 2025 | 20.31 | 20.31 | 20.31 | 20.52 | 20.09 | 1.63M |
| July 11, 2025 | 20.78 | 20.31 | 20.31 | 20.78 | 20.25 | 1.27M |
| July 10, 2025 | 21.29 | 20.86 | 20.86 | 21.33 | 20.81 | 1.21M |
| July 09, 2025 | 21.66 | 21.39 | 21.39 | 21.74 | 21.12 | 1.21M |
| July 08, 2025 | 22.06 | 21.44 | 21.44 | 22.17 | 21.26 | 1.91M |
| July 07, 2025 | 22.11 | 22 | 22 | 22.4 | 21.74 | 1.59M |
| July 03, 2025 | 21.97 | 22.12 | 22.12 | 22.2 | 21.57 | 1.01M |
| July 02, 2025 | 22.22 | 22 | 22 | 22.22 | 21.36 | 4.04M |
| July 01, 2025 | 23.33 | 22.27 | 22.27 | 23.52 | 22.22 | 3.18M |
| June 30, 2025 | 23.75 | 23.59 | 23.59 | 23.78 | 23.24 | 2.57M |
| June 27, 2025 | 23.04 | 23.54 | 23.54 | 23.59 | 22.87 | 6.96M |
| June 26, 2025 | 22.68 | 23.08 | 23.08 | 23.15 | 22.54 | 1.89M |
| June 25, 2025 | 22.97 | 22.61 | 22.61 | 23 | 22.48 | 1.73M |
| June 24, 2025 | 23.04 | 22.89 | 22.89 | 23.27 | 22.7 | 2.17M |
| June 23, 2025 | 22.5 | 22.77 | 22.77 | 23.01 | 22.06 | 2.99M |
| June 20, 2025 | 22.37 | 22.27 | 22.27 | 22.47 | 21.88 | 2.74M |
| June 18, 2025 | 21.29 | 22.38 | 22.38 | 22.43 | 21.02 | 3.88M |
| June 17, 2025 | 21.1 | 21.35 | 21.35 | 21.77 | 21 | 2.43M |
| June 16, 2025 | 21.28 | 21.32 | 21.32 | 21.45 | 20.86 | 3.51M |
| June 13, 2025 | 21.3 | 21.18 | 21.18 | 21.75 | 21.15 | 5.2M |
| June 12, 2025 | 21.99 | 21.6 | 21.6 | 22.14 | 21.42 | 6.81M |
| June 11, 2025 | 22.02 | 21.89 | 21.89 | 22.25 | 21.61 | 7.09M |
| June 10, 2025 | 23.67 | 22.24 | 22.24 | 23.87 | 20.52 | 4.01M |
| June 09, 2025 | 24.83 | 23.86 | 23.86 | 25.57 | 23.5 | 2.48M |
| June 06, 2025 | 23.71 | 24.11 | 24.11 | 24.13 | 23.4 | 1.53M |
| June 05, 2025 | 23.54 | 23.5 | 23.5 | 23.57 | 23.22 | 1.74M |