23.54
-0.16(-0.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 23.88 | 23.7 | 23.7 | 23.88 | 23.65 | 19,515 |
| August 14, 2025 | 23.8 | 23.7 | 23.7 | 23.8 | 23.68 | 19,645 |
| August 13, 2025 | 23.71 | 23.65 | 23.65 | 23.85 | 23.65 | 16,000 |
| August 12, 2025 | 23.66 | 23.65 | 23.65 | 23.86 | 23.62 | 16,546 |
| August 11, 2025 | 23.82 | 23.75 | 23.75 | 23.86 | 23.75 | 5,800 |
| August 08, 2025 | 23.5 | 23.73 | 23.73 | 23.81 | 23.5 | 11,600 |
| August 07, 2025 | 23.74 | 23.53 | 23.53 | 23.82 | 23.47 | 31,200 |
| August 06, 2025 | 23.62 | 23.74 | 23.74 | 23.81 | 23.25 | 37,700 |
| August 05, 2025 | 23.9 | 23.93 | 23.93 | 24 | 23.75 | 8,420 |
| August 04, 2025 | 23.82 | 23.89 | 23.89 | 23.98 | 23.81 | 5,829 |
| August 01, 2025 | 23.89 | 23.8 | 23.8 | 23.93 | 23.79 | 16,100 |
| July 31, 2025 | 23.77 | 23.88 | 23.88 | 23.9 | 23.75 | 19,300 |
| July 30, 2025 | 23.57 | 23.71 | 23.71 | 23.78 | 23.57 | 3,600 |
| July 29, 2025 | 23.75 | 23.67 | 23.67 | 23.75 | 23.5 | 19,000 |
| July 28, 2025 | 23.7 | 23.61 | 23.61 | 23.93 | 23.6 | 5,700 |
| July 25, 2025 | 23.82 | 23.65 | 23.65 | 23.82 | 23.65 | 7,779 |
| July 24, 2025 | 23.7 | 23.72 | 23.72 | 23.85 | 23.7 | 4,200 |
| July 23, 2025 | 23.79 | 23.67 | 23.67 | 23.89 | 23.66 | 16,600 |
| July 22, 2025 | 24.12 | 23.78 | 23.78 | 24.12 | 23.78 | 8,714 |
| July 21, 2025 | 23.9 | 23.75 | 23.75 | 24 | 23.75 | 7,110 |
| July 18, 2025 | 24 | 23.85 | 23.85 | 24 | 23.83 | 13,100 |
| July 17, 2025 | 23.93 | 23.89 | 23.89 | 24 | 23.87 | 13,200 |
| July 16, 2025 | 23.98 | 23.93 | 23.93 | 24.05 | 23.87 | 28,047 |
| July 15, 2025 | 23.86 | 23.9 | 23.9 | 24 | 23.81 | 11,936 |
| July 14, 2025 | 24.01 | 23.84 | 23.84 | 24.01 | 23.78 | 13,410 |
| July 11, 2025 | 23.95 | 23.9 | 23.9 | 23.95 | 23.88 | 2,645 |
| July 10, 2025 | 23.9 | 23.86 | 23.86 | 23.94 | 23.75 | 6,700 |
| July 09, 2025 | 24.11 | 23.83 | 23.83 | 24.13 | 23.76 | 27,500 |
| July 08, 2025 | 24.05 | 24 | 24 | 24.14 | 23.89 | 12,700 |
| July 07, 2025 | 24.08 | 24.06 | 24.06 | 24.08 | 23.91 | 7,000 |
| July 03, 2025 | 24 | 24.09 | 24.09 | 24.12 | 23.91 | 6,833 |
| July 02, 2025 | 24.04 | 24.05 | 24.05 | 24.14 | 23.87 | 6,000 |
| July 01, 2025 | 23.95 | 23.97 | 23.97 | 24.05 | 23.82 | 10,200 |
| June 30, 2025 | 23.99 | 24 | 24 | 24.18 | 23.78 | 243,305 |
| June 27, 2025 | 23.53 | 23.92 | 23.92 | 24.05 | 23.53 | 135,000 |
| June 26, 2025 | 23.63 | 23.73 | 23.73 | 23.74 | 23.61 | 13,202 |
| June 25, 2025 | 23.66 | 23.61 | 23.61 | 23.72 | 23.46 | 11,708 |
| June 24, 2025 | 23.53 | 23.61 | 23.61 | 23.65 | 23.48 | 12,304 |
| June 23, 2025 | 23.6 | 23.42 | 23.42 | 23.6 | 23.36 | 65,100 |
| June 20, 2025 | 23.47 | 23.6 | 23.6 | 23.73 | 23.47 | 24,000 |
| June 18, 2025 | 23.58 | 23.47 | 23.47 | 23.58 | 23.39 | 8,530 |
| June 17, 2025 | 23.31 | 23.43 | 23.43 | 23.5 | 23.17 | 16,700 |
| June 16, 2025 | 23.48 | 23.27 | 23.27 | 23.48 | 23.2 | 11,600 |
| June 13, 2025 | 23.41 | 23.35 | 23.35 | 23.44 | 23.26 | 3,000 |
| June 12, 2025 | 23.17 | 23.35 | 23.35 | 23.38 | 23.16 | 10,200 |
| June 11, 2025 | 23.32 | 23.2 | 23.2 | 23.42 | 23.2 | 13,614 |
| June 10, 2025 | 23.42 | 23.37 | 23.37 | 23.44 | 23.25 | 16,423 |
| June 09, 2025 | 23.34 | 23.29 | 23.29 | 23.43 | 23.25 | 17,400 |
| June 06, 2025 | 23.17 | 23.34 | 23.34 | 23.45 | 23.17 | 22,692 |
| June 05, 2025 | 23.18 | 23.24 | 23.24 | 23.3 | 23.1 | 46,500 |
| June 04, 2025 | 23.2 | 23.15 | 23.15 | 23.28 | 23.13 | 45,720 |
| June 03, 2025 | 23.1 | 23.25 | 23.25 | 23.32 | 23.08 | 73,245 |
| June 02, 2025 | 22.94 | 23.05 | 23.05 | 23.09 | 22.86 | 49,100 |
| May 30, 2025 | 22.79 | 22.9 | 22.9 | 22.96 | 22.69 | 22,200 |
| May 29, 2025 | 23.04 | 23.06 | 22.69 | 23.09 | 22.98 | 12,635 |
| May 28, 2025 | 22.95 | 22.99 | 22.62 | 23.08 | 22.95 | 11,700 |
| May 27, 2025 | 22.8 | 22.94 | 22.57 | 22.99 | 22.73 | 67,600 |
| May 23, 2025 | 22.1 | 22.41 | 22.41 | 22.41 | 22.1 | 13,684 |
| May 22, 2025 | 22.68 | 22.3 | 22.3 | 22.68 | 21.72 | 53,733 |
| May 21, 2025 | 22.8 | 22.67 | 22.67 | 22.85 | 22.6 | 18,000 |