23.82
-0.23(-0.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 24.14 | 24.19 | 24.19 | 24.56 | 24.13 | 3.84M |
| August 14, 2025 | 24.25 | 23.75 | 23.75 | 24.27 | 23.58 | 4.72M |
| August 13, 2025 | 24.78 | 24.9 | 24.9 | 24.95 | 24.53 | 5.56M |
| August 12, 2025 | 24.18 | 23.99 | 23.99 | 24.19 | 23.77 | 4.07M |
| August 11, 2025 | 24.24 | 24.07 | 24.07 | 24.33 | 23.86 | 5.21M |
| August 08, 2025 | 24.58 | 24.79 | 24.79 | 24.96 | 24.58 | 2.35M |
| August 07, 2025 | 24.41 | 24.65 | 24.65 | 24.72 | 24.35 | 4.47M |
| August 06, 2025 | 24.81 | 24.2 | 24.2 | 24.82 | 24.11 | 6.29M |
| August 05, 2025 | 26.13 | 25.59 | 25.59 | 26.23 | 25.47 | 5.4M |
| August 04, 2025 | 25.81 | 25.72 | 25.72 | 26.3 | 25.62 | 4.66M |
| August 01, 2025 | 25.25 | 25.24 | 25.24 | 25.49 | 25.02 | 4.8M |
| July 31, 2025 | 26.14 | 26.1 | 26.1 | 26.57 | 25.64 | 6.3M |
| July 30, 2025 | 26.62 | 26.45 | 26.45 | 26.72 | 26.32 | 6.08M |
| July 29, 2025 | 30.97 | 27.38 | 27.38 | 31.1 | 27 | 23.7M |
| July 28, 2025 | 29.5 | 29.19 | 29.19 | 29.6 | 29.09 | 2.91M |
| July 25, 2025 | 29.49 | 29.58 | 29.58 | 29.64 | 29.28 | 1.91M |
| July 24, 2025 | 30.1 | 29.59 | 29.59 | 30.12 | 29.48 | 3.62M |
| July 23, 2025 | 30.86 | 30.42 | 30.42 | 31.06 | 30.34 | 2.52M |
| July 22, 2025 | 30.71 | 30.84 | 30.84 | 31.06 | 30.55 | 2.78M |
| July 21, 2025 | 31.29 | 30.5 | 30.5 | 31.36 | 30.42 | 5.31M |
| July 18, 2025 | 31.76 | 31.8 | 31.8 | 32.03 | 31.56 | 5.87M |
| July 17, 2025 | 31.19 | 31.36 | 31.36 | 31.78 | 30.75 | 9.24M |
| July 16, 2025 | 28.91 | 29.4 | 29.4 | 29.41 | 28.61 | 4.8M |
| July 15, 2025 | 28.71 | 28.91 | 28.91 | 28.95 | 28.3 | 2.21M |
| July 14, 2025 | 28.4 | 28.65 | 28.65 | 28.85 | 28.24 | 4.99M |
| July 11, 2025 | 27.55 | 27.66 | 27.66 | 28.43 | 27.55 | 11M |
| July 10, 2025 | 27.3 | 27.2 | 27.2 | 27.4 | 26.97 | 3.61M |
| July 09, 2025 | 26.83 | 27.18 | 27.18 | 27.25 | 26.61 | 3.64M |
| July 08, 2025 | 26.95 | 26.98 | 26.98 | 27.26 | 26.8 | 3.47M |
| July 07, 2025 | 27.1 | 26.74 | 26.74 | 27.35 | 26.6 | 6.71M |
| July 03, 2025 | 26.09 | 25.95 | 25.95 | 26.41 | 25.81 | 2.79M |
| July 02, 2025 | 26.5 | 26.14 | 26.14 | 26.5 | 25.65 | 6.85M |
| July 01, 2025 | 26.57 | 26.83 | 26.83 | 26.98 | 26.57 | 4.02M |
| June 30, 2025 | 27.06 | 27.11 | 27.11 | 27.41 | 26.97 | 4.82M |
| June 27, 2025 | 27.24 | 27.47 | 27.47 | 27.48 | 26.8 | 4.89M |
| June 26, 2025 | 28.5 | 28.01 | 28.01 | 28.6 | 28.01 | 5.84M |
| June 25, 2025 | 28.42 | 28.11 | 28.11 | 28.45 | 27.88 | 2.06M |
| June 24, 2025 | 28.46 | 28.53 | 28.53 | 28.67 | 28.15 | 3.27M |
| June 23, 2025 | 27.23 | 28.08 | 28.08 | 28.16 | 27.19 | 7.06M |
| June 20, 2025 | 26.45 | 26.01 | 26.01 | 26.45 | 25.88 | 3.8M |
| June 18, 2025 | 26.52 | 26.42 | 26.42 | 26.53 | 26.18 | 2.94M |
| June 17, 2025 | 27.6 | 26.94 | 26.94 | 27.64 | 26.8 | 4.28M |
| June 16, 2025 | 28.18 | 28.2 | 28.2 | 28.74 | 28.18 | 2.75M |
| June 13, 2025 | 28 | 27.76 | 27.76 | 28.03 | 27.64 | 2.96M |
| June 12, 2025 | 28.84 | 28.87 | 28.87 | 29.24 | 28.83 | 2.35M |
| June 11, 2025 | 29.51 | 29.4 | 29.4 | 29.76 | 29.29 | 2.97M |
| June 10, 2025 | 29.59 | 29.08 | 29.08 | 29.59 | 28.74 | 5.52M |
| June 09, 2025 | 30.5 | 30.15 | 30.15 | 30.55 | 29.98 | 6.23M |
| June 06, 2025 | 29.5 | 29.52 | 29.52 | 29.58 | 29.24 | 3.25M |
| June 05, 2025 | 29.62 | 29.27 | 29.27 | 29.66 | 29.13 | 3.23M |
| June 04, 2025 | 29.52 | 29.46 | 29.46 | 29.92 | 29.44 | 4.37M |
| June 03, 2025 | 29.68 | 29.51 | 29.51 | 29.88 | 29.27 | 7.24M |
| June 02, 2025 | 27.92 | 27.82 | 27.82 | 28.03 | 27.65 | 3.23M |
| May 30, 2025 | 28.45 | 28.34 | 28.34 | 28.58 | 28.06 | 3.12M |
| May 29, 2025 | 28.02 | 28.49 | 28.49 | 29.35 | 27.97 | 8.56M |
| May 28, 2025 | 27.89 | 27.9 | 27.9 | 28.19 | 27.67 | 3.73M |
| May 27, 2025 | 28.34 | 28.24 | 28.24 | 28.45 | 28.09 | 3.77M |
| May 23, 2025 | 28.69 | 28.91 | 28.91 | 28.92 | 28.44 | 2.31M |
| May 22, 2025 | 28.71 | 28.67 | 28.67 | 28.83 | 28.41 | 3.57M |
| May 21, 2025 | 29.26 | 29.12 | 29.12 | 29.73 | 28.38 | 9.55M |