23.01
+0.0064(+0.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.96 | 23.01 | 23.01 | 23.01 | 22.96 | 756 |
| August 15, 2025 | 23 | 23 | 23 | 23.01 | 22.97 | 6,025 |
| August 14, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 736 |
| August 13, 2025 | 23.09 | 23.23 | 23.23 | 23.23 | 23.09 | 2,402 |
| August 12, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 255 |
| August 11, 2025 | 23.09 | 23.02 | 23.02 | 23.14 | 23.01 | 2,299 |
| August 08, 2025 | 23.35 | 23.02 | 23.02 | 23.35 | 23.01 | 12,530 |
| August 07, 2025 | 23.03 | 22.95 | 22.95 | 23.03 | 22.95 | 990 |
| August 06, 2025 | 23.22 | 23.03 | 23.03 | 23.38 | 23.03 | 1,851 |
| August 05, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 77 |
| August 04, 2025 | 22.87 | 23.05 | 23.05 | 23.05 | 22.87 | 3,022 |
| August 01, 2025 | 22.9 | 22.93 | 22.93 | 22.93 | 22.9 | 543 |
| July 31, 2025 | 23.03 | 22.83 | 22.83 | 23.05 | 22.83 | 7,795 |
| July 30, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 477 |
| July 29, 2025 | 22.98 | 23.05 | 23.05 | 23.05 | 22.98 | 766 |
| July 28, 2025 | 22.84 | 22.93 | 22.93 | 22.93 | 22.84 | 329 |
| July 25, 2025 | 22.85 | 22.83 | 22.83 | 22.92 | 22.83 | 1,729 |
| July 24, 2025 | 23 | 23.03 | 23.03 | 23.03 | 22.94 | 5,752 |
| July 23, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 33 |
| July 22, 2025 | 22.8 | 22.8 | 22.8 | 22.8 | 22.8 | 623 |
| July 21, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 417 |
| July 18, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0 |
| July 17, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 7 |
| July 16, 2025 | 22.73 | 22.71 | 22.71 | 22.73 | 22.7 | 2,735 |
| July 15, 2025 | 23 | 22.88 | 22.88 | 23 | 22.88 | 1,612 |
| July 14, 2025 | 22.91 | 22.99 | 22.99 | 23 | 22.86 | 4,762 |
| July 11, 2025 | 23 | 22.99 | 22.99 | 23.21 | 22.99 | 2,833 |
| July 10, 2025 | 22.85 | 22.89 | 22.89 | 22.89 | 22.85 | 2,732 |
| July 09, 2025 | 22.68 | 22.8 | 22.8 | 22.83 | 22.67 | 1,545 |
| July 08, 2025 | 22.72 | 22.6 | 22.6 | 22.72 | 22.6 | 1,401 |
| July 07, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 639 |
| July 03, 2025 | 22.65 | 22.85 | 22.85 | 22.85 | 22.65 | 1,396 |
| July 02, 2025 | 22.79 | 22.91 | 22.57 | 23.17 | 22.79 | 4,412 |
| July 01, 2025 | 22.64 | 22.8 | 22.47 | 22.8 | 22.64 | 2,498 |
| June 30, 2025 | 22.63 | 22.63 | 22.3 | 22.63 | 22.63 | 526 |
| June 27, 2025 | 22.6 | 22.73 | 22.39 | 22.73 | 22.6 | 700 |
| June 26, 2025 | 22.8 | 22.79 | 22.46 | 22.8 | 22.79 | 687 |
| June 25, 2025 | 22.78 | 22.74 | 22.41 | 22.78 | 22.72 | 1,276 |
| June 24, 2025 | 22.66 | 22.66 | 22.33 | 22.66 | 22.66 | 0 |
| June 23, 2025 | 22.67 | 22.66 | 22.33 | 22.67 | 22.65 | 1,010 |
| June 20, 2025 | 22.6 | 22.52 | 22.52 | 22.62 | 22.52 | 2,080 |
| June 18, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 827 |
| June 17, 2025 | 22.54 | 22.63 | 22.63 | 22.63 | 22.54 | 2,086 |
| June 16, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.64 | 992 |
| June 13, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 221 |
| June 12, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 26 |
| June 11, 2025 | 22.57 | 22.61 | 22.61 | 22.63 | 22.46 | 1,468 |
| June 10, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 1,448 |
| June 09, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.46 | 777 |
| June 06, 2025 | 22.42 | 22.48 | 22.48 | 22.53 | 22.42 | 6,489 |
| June 05, 2025 | 22.45 | 22.46 | 22.46 | 22.61 | 22.45 | 2,400 |
| June 04, 2025 | 22.36 | 22.5 | 22.5 | 22.55 | 22.36 | 1,673 |
| June 03, 2025 | 22.5 | 22.36 | 22.36 | 22.5 | 22.36 | 2,211 |
| June 02, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0 |
| May 30, 2025 | 22.53 | 22.58 | 22.58 | 22.6 | 22.5 | 2,550 |
| May 29, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 1,031 |
| May 28, 2025 | 22.67 | 22.57 | 22.57 | 22.77 | 22.57 | 1,132 |
| May 27, 2025 | 22.79 | 22.8 | 22.8 | 22.8 | 22.52 | 2,689 |
| May 23, 2025 | 22.64 | 22.54 | 22.54 | 22.69 | 22.5 | 2,437 |
| May 22, 2025 | 22.96 | 22.49 | 22.49 | 22.96 | 22.43 | 5,666 |