23.29
-0.31(-1.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 23.72 | 23.6 | 23.6 | 23.87 | 23.54 | 1.44M |
| August 14, 2025 | 23.75 | 23.8 | 23.8 | 23.87 | 23.52 | 1.92M |
| August 13, 2025 | 23.69 | 23.92 | 23.92 | 24.03 | 23.59 | 1.7M |
| August 12, 2025 | 23.34 | 23.69 | 23.69 | 23.79 | 23.1 | 1.88M |
| August 11, 2025 | 23.48 | 23.14 | 23.14 | 23.64 | 23.05 | 1.96M |
| August 08, 2025 | 23.54 | 23.51 | 23.36 | 23.82 | 23.2 | 1.99M |
| August 07, 2025 | 24.09 | 23.38 | 23.23 | 24.51 | 23.35 | 2.54M |
| August 06, 2025 | 24.24 | 23.71 | 23.56 | 24.56 | 23.65 | 2.34M |
| August 05, 2025 | 23.84 | 24.14 | 23.99 | 24.17 | 23.58 | 4.49M |
| August 04, 2025 | 23.31 | 23.82 | 23.67 | 23.89 | 23.31 | 4.1M |
| August 01, 2025 | 23.87 | 23.45 | 23.45 | 23.89 | 22.92 | 3.7M |
| July 31, 2025 | 24.5 | 23.82 | 23.82 | 24.77 | 23.61 | 3.29M |
| July 30, 2025 | 24.43 | 24.38 | 24.38 | 24.64 | 24.17 | 3.49M |
| July 29, 2025 | 24.53 | 24.6 | 24.6 | 24.73 | 24.36 | 2.82M |
| July 28, 2025 | 23.95 | 24.46 | 24.46 | 24.51 | 23.95 | 2.76M |
| July 25, 2025 | 23.98 | 23.74 | 23.74 | 24.04 | 23.68 | 1.87M |
| July 24, 2025 | 23.37 | 23.98 | 23.98 | 23.99 | 23.33 | 1.83M |
| July 23, 2025 | 23.15 | 23.53 | 23.53 | 23.66 | 22.99 | 1.99M |
| July 22, 2025 | 22.71 | 23.22 | 23.22 | 23.3 | 22.63 | 1.86M |
| July 21, 2025 | 23.3 | 22.64 | 22.64 | 23.4 | 22.59 | 1.87M |
| July 18, 2025 | 23.4 | 23.14 | 23.14 | 23.63 | 23.05 | 2.6M |
| July 17, 2025 | 22.61 | 23.1 | 23.1 | 23.13 | 22.56 | 2.55M |
| July 16, 2025 | 23.11 | 22.73 | 22.73 | 23.22 | 22.64 | 2.44M |
| July 15, 2025 | 23.62 | 23.06 | 23.06 | 23.83 | 23 | 2.52M |
| July 14, 2025 | 23.6 | 23.67 | 23.67 | 23.8 | 23.46 | 2.09M |
| July 11, 2025 | 23.65 | 23.82 | 23.82 | 24.04 | 23.5 | 2.28M |
| July 10, 2025 | 23.28 | 23.67 | 23.67 | 23.67 | 22.97 | 1.94M |
| July 09, 2025 | 23.47 | 23.38 | 23.38 | 23.61 | 23.23 | 2.12M |
| July 08, 2025 | 22.55 | 23.64 | 23.64 | 23.83 | 22.4 | 3.53M |
| July 07, 2025 | 23.24 | 22.5 | 22.5 | 23.28 | 22.24 | 3.91M |
| July 03, 2025 | 23.39 | 23.33 | 23.33 | 23.47 | 23.2 | 837,300 |
| July 02, 2025 | 23.15 | 23.36 | 23.36 | 23.37 | 22.73 | 2.7M |
| July 01, 2025 | 22.41 | 22.81 | 22.81 | 23.05 | 22.2 | 3.36M |
| June 30, 2025 | 22.71 | 22.48 | 22.48 | 22.81 | 22.47 | 3.59M |
| June 27, 2025 | 23.1 | 22.94 | 22.94 | 23.16 | 22.74 | 8.28M |
| June 26, 2025 | 22.92 | 23.17 | 23.17 | 23.44 | 22.83 | 2.84M |
| June 25, 2025 | 23.08 | 22.88 | 22.88 | 23.11 | 22.78 | 2.19M |
| June 24, 2025 | 23.05 | 23.2 | 23.2 | 23.39 | 22.94 | 2.18M |
| June 23, 2025 | 24.59 | 23.46 | 23.46 | 24.59 | 23.34 | 2.94M |
| June 20, 2025 | 24.16 | 24.01 | 24.01 | 24.23 | 23.81 | 4.42M |
| June 18, 2025 | 24.21 | 24.08 | 24.08 | 24.54 | 23.99 | 2.89M |
| June 17, 2025 | 24.37 | 24.21 | 24.21 | 24.66 | 24.11 | 2.27M |
| June 16, 2025 | 23.81 | 24.11 | 24.11 | 24.33 | 23.77 | 2.51M |
| June 13, 2025 | 24.46 | 24.22 | 24.22 | 24.63 | 23.44 | 4.85M |
| June 12, 2025 | 23.41 | 23.61 | 23.61 | 23.69 | 23.29 | 2.23M |
| June 11, 2025 | 23.68 | 23.75 | 23.75 | 23.94 | 23.3 | 2.98M |
| June 10, 2025 | 23.57 | 23.45 | 23.45 | 23.87 | 23.33 | 3.31M |
| June 09, 2025 | 22.88 | 23.2 | 23.2 | 23.37 | 22.7 | 1.35M |
| June 06, 2025 | 22.57 | 22.75 | 22.75 | 22.92 | 22.31 | 1.37M |
| June 05, 2025 | 22.44 | 22.12 | 22.12 | 22.54 | 22.08 | 2.08M |
| June 04, 2025 | 22.42 | 22.31 | 22.31 | 22.72 | 22.06 | 1.76M |
| June 03, 2025 | 22.05 | 22.42 | 22.42 | 22.71 | 21.85 | 1.64M |
| June 02, 2025 | 22.1 | 22.01 | 22.01 | 22.16 | 21.49 | 1.96M |
| May 30, 2025 | 21.67 | 21.5 | 21.5 | 21.81 | 21.4 | 2.54M |
| May 29, 2025 | 22.03 | 21.89 | 21.89 | 22.07 | 21.7 | 1.73M |
| May 28, 2025 | 22.32 | 21.87 | 21.87 | 22.37 | 21.81 | 1.25M |
| May 27, 2025 | 21.85 | 22.12 | 22.12 | 22.15 | 21.57 | 1.6M |
| May 23, 2025 | 21.37 | 21.67 | 21.67 | 21.77 | 21.34 | 1.16M |
| May 22, 2025 | 21.67 | 21.71 | 21.71 | 21.8 | 21.23 | 1.52M |
| May 21, 2025 | 22.18 | 21.88 | 21.88 | 22.36 | 21.83 | 2.01M |