23.60
-0.15(-0.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 24.1 | 23.75 | 23.75 | 24.36 | 23.75 | 241,140 |
| August 14, 2025 | 23.56 | 24.24 | 24.24 | 24.61 | 23.3 | 593,900 |
| August 13, 2025 | 23.87 | 23.86 | 23.86 | 24.28 | 23.54 | 277,400 |
| August 12, 2025 | 23.57 | 23.68 | 23.68 | 23.85 | 23.15 | 357,000 |
| August 11, 2025 | 24.21 | 23.26 | 23.26 | 24.53 | 23.23 | 434,118 |
| August 08, 2025 | 23.45 | 23.95 | 23.95 | 24.31 | 22.88 | 522,642 |
| August 07, 2025 | 24.49 | 23.55 | 23.55 | 24.49 | 23.13 | 332,900 |
| August 06, 2025 | 23.6 | 23.97 | 23.97 | 24.3 | 23.46 | 404,825 |
| August 05, 2025 | 23.3 | 23.66 | 23.66 | 23.76 | 23.05 | 371,300 |
| August 04, 2025 | 23.55 | 23.12 | 23.12 | 24.09 | 23.08 | 425,600 |
| August 01, 2025 | 23.94 | 23.5 | 23.5 | 23.96 | 22.61 | 683,646 |
| July 31, 2025 | 23.47 | 24.34 | 24.34 | 24.95 | 23.06 | 1.3M |
| July 30, 2025 | 26.53 | 22.97 | 22.97 | 26.53 | 22.43 | 1.09M |
| July 29, 2025 | 22.83 | 22.81 | 22.81 | 23.26 | 22.65 | 1.13M |
| July 28, 2025 | 23.44 | 22.58 | 22.58 | 23.65 | 22.55 | 427,900 |
| July 25, 2025 | 23.09 | 23.28 | 23.28 | 23.36 | 22.99 | 269,256 |
| July 24, 2025 | 23.51 | 23.19 | 23.19 | 23.62 | 23.07 | 306,633 |
| July 23, 2025 | 23.47 | 23.56 | 23.56 | 23.71 | 23.12 | 389,500 |
| July 22, 2025 | 23.35 | 23.21 | 23.21 | 23.51 | 23.07 | 466,316 |
| July 21, 2025 | 23.23 | 23.35 | 23.35 | 23.57 | 23.17 | 412,100 |
| July 18, 2025 | 23.55 | 23.04 | 23.04 | 23.65 | 23.03 | 328,418 |
| July 17, 2025 | 23.5 | 23.48 | 23.48 | 23.8 | 23.46 | 419,800 |
| July 16, 2025 | 23.42 | 23.5 | 23.5 | 23.92 | 23.16 | 473,044 |
| July 15, 2025 | 23.75 | 23.2 | 23.2 | 23.96 | 23.11 | 353,123 |
| July 14, 2025 | 23.69 | 23.71 | 23.71 | 24.24 | 23.6 | 223,536 |
| July 11, 2025 | 24.14 | 23.73 | 23.73 | 24.4 | 23.69 | 419,600 |
| July 10, 2025 | 24.94 | 24.26 | 24.26 | 24.97 | 24.03 | 248,982 |
| July 09, 2025 | 24.71 | 24.78 | 24.78 | 25.07 | 24.42 | 239,100 |
| July 08, 2025 | 24.75 | 24.79 | 24.79 | 25.16 | 24.44 | 526,112 |
| July 07, 2025 | 24.92 | 24.84 | 24.84 | 25.36 | 24.5 | 388,923 |
| July 03, 2025 | 25.11 | 24.92 | 24.92 | 25.37 | 24.62 | 481,600 |
| July 02, 2025 | 24.5 | 24.47 | 24.47 | 24.93 | 24.3 | 231,149 |
| July 01, 2025 | 23.7 | 24.27 | 24.27 | 24.46 | 23.7 | 634,600 |
| June 30, 2025 | 23.95 | 23.96 | 23.96 | 24.33 | 23.9 | 355,346 |
| June 27, 2025 | 23.95 | 23.83 | 23.83 | 24.12 | 23.67 | 322,035 |
| June 26, 2025 | 24.15 | 23.81 | 23.81 | 24.25 | 23.64 | 286,016 |
| June 25, 2025 | 24.8 | 23.98 | 23.98 | 24.81 | 23.89 | 307,820 |
| June 24, 2025 | 23.99 | 24.54 | 24.54 | 24.82 | 23.85 | 442,600 |
| June 23, 2025 | 23.69 | 23.68 | 23.68 | 23.78 | 23.24 | 410,014 |
| June 20, 2025 | 24.09 | 23.61 | 23.61 | 24.43 | 23.38 | 692,516 |
| June 18, 2025 | 23.71 | 23.91 | 23.91 | 24.44 | 23.39 | 414,300 |
| June 17, 2025 | 23.71 | 23.48 | 23.48 | 23.92 | 23.4 | 493,600 |
| June 16, 2025 | 24.45 | 23.91 | 23.91 | 24.94 | 23.85 | 407,600 |
| June 13, 2025 | 25.21 | 24.15 | 24.15 | 25.48 | 24 | 435,536 |
| June 12, 2025 | 26.34 | 25.62 | 25.62 | 26.42 | 25.5 | 411,835 |
| June 11, 2025 | 26 | 26.34 | 26.34 | 26.98 | 26 | 835,929 |
| June 10, 2025 | 26 | 25.96 | 25.96 | 26.24 | 25.63 | 645,608 |
| June 09, 2025 | 26.16 | 25.78 | 25.78 | 26.5 | 25.53 | 449,233 |
| June 06, 2025 | 26.5 | 26.1 | 26.1 | 26.58 | 25.95 | 427,900 |
| June 05, 2025 | 26.97 | 26.28 | 26.28 | 27.13 | 25.59 | 374,608 |
| June 04, 2025 | 26.56 | 26.89 | 26.89 | 27.32 | 26.12 | 814,800 |
| June 03, 2025 | 25.16 | 26.16 | 26.16 | 26.49 | 25.13 | 646,620 |
| June 02, 2025 | 25.7 | 25.3 | 25.3 | 26.29 | 25.1 | 481,036 |
| May 30, 2025 | 25.48 | 25.46 | 25.46 | 25.69 | 24.91 | 573,203 |
| May 29, 2025 | 25.54 | 25.48 | 25.48 | 25.74 | 25.31 | 697,519 |
| May 28, 2025 | 25.45 | 25.52 | 25.52 | 26.04 | 25.17 | 1.2M |
| May 27, 2025 | 27.49 | 25.56 | 25.56 | 27.49 | 25.51 | 856,100 |
| May 23, 2025 | 25.74 | 26.29 | 26.29 | 26.37 | 25.5 | 624,516 |
| May 22, 2025 | 26.32 | 26.49 | 26.49 | 27.03 | 26.06 | 489,475 |
| May 21, 2025 | 27.46 | 26.43 | 26.43 | 27.46 | 26.36 | 343,300 |