23.22
-0.21(-0.90%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 15, 2025 | 23.35 | 23.43 | 23.43 | 23.87 | 23.13 | 463,700 |
August 14, 2025 | 23.79 | 23.35 | 23.35 | 24.47 | 23.2 | 764,758 |
August 13, 2025 | 23.68 | 24.1 | 24.1 | 24.96 | 23.65 | 699,059 |
August 12, 2025 | 23.7 | 23.51 | 23.51 | 24.16 | 23.42 | 524,435 |
August 11, 2025 | 23.86 | 23.55 | 23.55 | 24.04 | 23.26 | 477,207 |
August 08, 2025 | 23.9 | 23.75 | 23.75 | 24.17 | 23.44 | 567,300 |
August 07, 2025 | 25.2 | 24.14 | 24.14 | 25.27 | 23.56 | 482,300 |
August 06, 2025 | 23.86 | 25.02 | 25.02 | 25.09 | 23.47 | 548,755 |
August 05, 2025 | 23.67 | 23.76 | 23.76 | 24.98 | 23.01 | 1.37M |
August 04, 2025 | 24.31 | 25.76 | 25.76 | 25.84 | 24.16 | 608,200 |
August 01, 2025 | 24.39 | 24.1 | 24.1 | 24.39 | 23.77 | 398,500 |
July 31, 2025 | 24.47 | 24.59 | 24.59 | 24.93 | 24.36 | 347,312 |
July 30, 2025 | 24.44 | 24.29 | 24.29 | 24.6 | 24.15 | 353,253 |
July 29, 2025 | 25.2 | 24.27 | 24.27 | 25.2 | 23.6 | 554,320 |
July 28, 2025 | 25.79 | 25.2 | 25.2 | 26.16 | 25.05 | 381,322 |
July 25, 2025 | 26 | 25.71 | 25.71 | 26.61 | 25.59 | 614,196 |
July 24, 2025 | 25.56 | 25.87 | 25.87 | 26.24 | 25.29 | 336,400 |
July 23, 2025 | 25.78 | 25.74 | 25.74 | 25.88 | 25.13 | 326,200 |
July 22, 2025 | 25.23 | 25.66 | 25.66 | 26.58 | 25.23 | 508,300 |
July 21, 2025 | 24.77 | 25.18 | 25.18 | 25.2 | 24.58 | 401,400 |
July 18, 2025 | 24.82 | 24.78 | 24.78 | 25.12 | 24.51 | 285,600 |
July 17, 2025 | 24.47 | 24.69 | 24.69 | 24.81 | 24.47 | 265,173 |
July 16, 2025 | 24.97 | 24.51 | 24.51 | 25.2 | 24.31 | 234,178 |
July 15, 2025 | 24.82 | 24.64 | 24.64 | 25.29 | 24.47 | 328,634 |
July 14, 2025 | 24.3 | 24.59 | 24.59 | 24.69 | 24.04 | 258,300 |
July 11, 2025 | 25.17 | 24.36 | 24.36 | 25.98 | 24.33 | 281,200 |
July 10, 2025 | 24.78 | 25.36 | 25.36 | 25.46 | 24.62 | 312,073 |
July 09, 2025 | 24.82 | 24.89 | 24.89 | 25.03 | 24.51 | 259,633 |
July 08, 2025 | 24.8 | 24.53 | 24.53 | 24.98 | 24.11 | 306,905 |
July 07, 2025 | 24.31 | 24.72 | 24.72 | 24.85 | 24.26 | 507,592 |
July 03, 2025 | 24.48 | 24.53 | 24.53 | 24.64 | 24.22 | 156,740 |
July 02, 2025 | 24.28 | 24.19 | 24.19 | 24.48 | 23.82 | 431,000 |
July 01, 2025 | 24.04 | 24.42 | 24.44 | 24.9 | 23.8 | 321,651 |
June 30, 2025 | 24.43 | 24.18 | 24.18 | 24.94 | 24.11 | 403,513 |
June 27, 2025 | 24.07 | 24.25 | 24.25 | 24.29 | 23.67 | 711,800 |
June 26, 2025 | 23.8 | 23.83 | 23.83 | 23.9 | 23.14 | 489,929 |
June 25, 2025 | 24.18 | 23.73 | 23.73 | 24.48 | 23.65 | 365,800 |
June 24, 2025 | 24.08 | 24.09 | 24.09 | 24.28 | 23.7 | 364,086 |
June 23, 2025 | 23.94 | 23.85 | 23.85 | 23.95 | 22.84 | 550,179 |
June 20, 2025 | 24.78 | 24.16 | 24.16 | 24.78 | 23.81 | 675,700 |
June 18, 2025 | 24.56 | 24.52 | 24.52 | 25.14 | 24.3 | 552,961 |
June 17, 2025 | 24.11 | 24.55 | 24.55 | 25.31 | 24.11 | 386,920 |
June 16, 2025 | 24.86 | 24.34 | 24.34 | 25.42 | 24.2 | 607,471 |
June 13, 2025 | 25.23 | 24.66 | 24.66 | 25.48 | 24.56 | 286,544 |
June 12, 2025 | 25.81 | 25.74 | 25.74 | 26.17 | 25.55 | 271,482 |
June 11, 2025 | 26.02 | 26.19 | 26.19 | 26.74 | 26.02 | 346,800 |
June 10, 2025 | 25.97 | 25.87 | 25.87 | 26.37 | 25.56 | 416,967 |
June 09, 2025 | 25.47 | 25.93 | 25.93 | 25.95 | 25.12 | 393,434 |
June 06, 2025 | 25 | 25.37 | 25.37 | 25.45 | 24.73 | 335,601 |
June 05, 2025 | 24.2 | 24.61 | 24.61 | 24.69 | 24.09 | 359,393 |
June 04, 2025 | 24.16 | 24.13 | 24.13 | 24.39 | 24 | 303,900 |
June 03, 2025 | 23.95 | 24.28 | 24.28 | 24.41 | 23.61 | 434,934 |
June 02, 2025 | 23.01 | 23.91 | 23.91 | 23.93 | 22.88 | 395,215 |
May 30, 2025 | 23.08 | 23.05 | 23.05 | 23.31 | 22.76 | 328,600 |
May 29, 2025 | 23.52 | 23.12 | 23.12 | 23.52 | 22.86 | 338,500 |
May 28, 2025 | 23.29 | 23.26 | 23.26 | 23.62 | 22.9 | 435,235 |
May 27, 2025 | 23.11 | 23.4 | 23.4 | 23.41 | 23 | 562,000 |
May 23, 2025 | 22.08 | 22.59 | 22.59 | 23 | 21.86 | 412,700 |
May 22, 2025 | 22.83 | 22.65 | 22.65 | 23.08 | 22.51 | 529,221 |
May 21, 2025 | 23.1 | 22.61 | 22.61 | 23.31 | 22.38 | 548,580 |