23.68
+0.0775(+0.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 23.65 | 23.68 | 23.68 | 23.68 | 23.65 | 469 |
| August 21, 2025 | 23.58 | 23.6 | 23.6 | 23.6 | 23.55 | 5,927 |
| August 20, 2025 | 23.62 | 23.56 | 23.56 | 23.72 | 23.43 | 2,908 |
| August 19, 2025 | 23.48 | 23.65 | 23.65 | 23.65 | 23.48 | 2,963 |
| August 18, 2025 | 23.46 | 23.45 | 23.45 | 23.46 | 23.32 | 3,861 |
| August 15, 2025 | 23.39 | 23.37 | 23.37 | 23.42 | 23.32 | 1,177 |
| August 14, 2025 | 23.21 | 23.29 | 23.29 | 23.29 | 23.21 | 495 |
| August 13, 2025 | 23.34 | 23.38 | 23.38 | 23.38 | 23.34 | 5,637 |
| August 12, 2025 | 23.33 | 23.32 | 23.32 | 23.36 | 23.29 | 2,679 |
| August 11, 2025 | 23.4 | 23.25 | 23.25 | 23.4 | 23.25 | 702 |
| August 08, 2025 | 23.2 | 23.2 | 23.2 | 23.2 | 23.2 | 966 |
| August 07, 2025 | 23.25 | 23.2 | 23.2 | 23.25 | 23.2 | 686 |
| August 06, 2025 | 23.18 | 23.32 | 23.32 | 23.32 | 23.18 | 1,214 |
| August 05, 2025 | 23.37 | 23.3 | 23.3 | 23.37 | 23.1 | 4,585 |
| August 04, 2025 | 23.28 | 23.33 | 23.33 | 23.33 | 23.28 | 652 |
| August 01, 2025 | 23.27 | 23.37 | 23.37 | 23.52 | 23.27 | 3,212 |
| July 31, 2025 | 23.58 | 23.19 | 23.19 | 23.58 | 23.19 | 7,385 |
| July 30, 2025 | 23.33 | 23.4 | 23.4 | 23.41 | 23.26 | 4,811 |
| July 29, 2025 | 23.28 | 23.32 | 23.32 | 23.4 | 23.21 | 4,100 |
| July 28, 2025 | 23.22 | 23.28 | 23.28 | 23.38 | 23.04 | 7,542 |
| July 25, 2025 | 23.13 | 23.27 | 23.27 | 23.34 | 23.13 | 8,658 |
| July 24, 2025 | 23.17 | 23.29 | 23.29 | 23.32 | 23.13 | 8,770 |
| July 23, 2025 | 23 | 23.11 | 23.11 | 23.19 | 22.99 | 4,495 |
| July 22, 2025 | 23.11 | 23.15 | 23.15 | 23.24 | 23.01 | 14,741 |
| July 21, 2025 | 23.08 | 23.11 | 23.11 | 23.16 | 23.07 | 2,802 |
| July 18, 2025 | 22.91 | 22.95 | 22.95 | 22.95 | 22.9 | 3,925 |
| July 17, 2025 | 22.95 | 22.91 | 22.91 | 22.95 | 22.91 | 2,857 |
| July 16, 2025 | 22.86 | 22.9 | 22.9 | 22.99 | 22.84 | 10,488 |
| July 15, 2025 | 22.69 | 22.75 | 22.75 | 22.75 | 22.69 | 921 |
| July 14, 2025 | 22.75 | 22.7 | 22.7 | 22.78 | 22.6 | 23,421 |
| July 11, 2025 | 22.8 | 22.81 | 22.81 | 22.83 | 22.76 | 14,671 |
| July 10, 2025 | 22.81 | 22.83 | 22.83 | 22.83 | 22.81 | 399 |
| July 09, 2025 | 22.75 | 22.81 | 22.81 | 22.83 | 22.75 | 4,130 |
| July 08, 2025 | 22.7 | 22.74 | 22.74 | 22.74 | 22.7 | 4,496 |
| July 07, 2025 | 22.7 | 22.81 | 22.81 | 22.81 | 22.56 | 20,589 |
| July 03, 2025 | 22.67 | 22.76 | 22.76 | 22.81 | 22.67 | 36,168 |
| July 02, 2025 | 22.53 | 22.71 | 22.71 | 22.71 | 22.53 | 4,138 |
| July 01, 2025 | 22.38 | 22.55 | 22.55 | 22.6 | 22.38 | 12,016 |
| June 30, 2025 | 22.69 | 22.3 | 22.3 | 22.72 | 22.3 | 58,914 |
| June 27, 2025 | 23.02 | 22.87 | 22.48 | 23.02 | 22.82 | 7,380 |
| June 26, 2025 | 22.81 | 22.91 | 22.52 | 22.91 | 22.77 | 20,721 |
| June 25, 2025 | 23 | 22.8 | 22.41 | 23.04 | 22.8 | 24,647 |
| June 24, 2025 | 23.08 | 23.06 | 22.67 | 23.08 | 22.97 | 1,043 |
| June 23, 2025 | 23.01 | 23.08 | 22.69 | 23.12 | 23.01 | 10,588 |
| June 20, 2025 | 22.85 | 23.06 | 22.67 | 23.13 | 22.85 | 17,796 |
| June 18, 2025 | 22.76 | 22.76 | 22.37 | 22.76 | 22.76 | 756 |
| June 17, 2025 | 22.66 | 22.8 | 22.41 | 22.8 | 22.66 | 1,531 |
| June 16, 2025 | 22.71 | 22.88 | 22.49 | 22.89 | 22.69 | 6,361 |
| June 13, 2025 | 22.78 | 22.68 | 22.29 | 22.78 | 22.66 | 9,091 |
| June 12, 2025 | 22.71 | 22.71 | 22.32 | 22.74 | 22.7 | 1,463 |
| June 11, 2025 | 22.66 | 22.69 | 22.3 | 22.69 | 22.61 | 5,792 |
| June 10, 2025 | 22.67 | 22.62 | 22.23 | 22.67 | 22.54 | 2,315 |
| June 09, 2025 | 22.57 | 22.69 | 22.3 | 22.69 | 22.57 | 5,035 |
| June 06, 2025 | 22.8 | 22.57 | 22.18 | 22.8 | 22.52 | 3,339 |
| June 05, 2025 | 22.77 | 22.66 | 22.27 | 22.77 | 22.56 | 1,695 |
| June 04, 2025 | 22.6 | 22.57 | 22.18 | 22.75 | 22.53 | 8,687 |
| June 03, 2025 | 22.72 | 22.57 | 22.18 | 22.72 | 22.52 | 8,758 |
| June 02, 2025 | 22.77 | 22.73 | 22.34 | 22.8 | 22.62 | 2,642 |
| May 30, 2025 | 22.62 | 22.49 | 22.11 | 22.8 | 22.49 | 53,667 |
| May 29, 2025 | 22.75 | 22.75 | 22.36 | 22.79 | 22.65 | 4,436 |