23.82
-0.52(-2.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.95 | 23.82 | 23.82 | 24.14 | 23.43 | 2.08M |
| August 15, 2025 | 24.83 | 24.34 | 24.34 | 24.95 | 24.29 | 1.4M |
| August 14, 2025 | 24.56 | 24.82 | 24.82 | 24.84 | 24.21 | 1.89M |
| August 13, 2025 | 24.46 | 24.86 | 24.86 | 25.04 | 24.4 | 1.44M |
| August 12, 2025 | 24.26 | 24.59 | 24.59 | 25.02 | 24.09 | 1.43M |
| August 11, 2025 | 24.73 | 23.95 | 23.95 | 24.98 | 23.9 | 1.73M |
| August 08, 2025 | 24.85 | 24.48 | 24.48 | 25.32 | 24.46 | 1.77M |
| August 07, 2025 | 25.58 | 24.66 | 24.66 | 25.96 | 24.31 | 3.15M |
| August 06, 2025 | 25.93 | 25.04 | 25.04 | 26.24 | 24.92 | 1.52M |
| August 05, 2025 | 25.25 | 25.68 | 25.68 | 25.73 | 24.8 | 1.75M |
| August 04, 2025 | 25.04 | 25.11 | 25.11 | 25.39 | 24.56 | 2.89M |
| August 01, 2025 | 28.73 | 25.03 | 25.03 | 28.73 | 24.97 | 3.66M |
| July 31, 2025 | 28.05 | 28.16 | 28.16 | 28.81 | 27.77 | 1.83M |
| July 30, 2025 | 29.42 | 28.6 | 28.6 | 29.45 | 28.22 | 1.92M |
| July 29, 2025 | 29.68 | 29.5 | 29.5 | 29.79 | 28.97 | 1.44M |
| July 28, 2025 | 28.87 | 29.71 | 29.71 | 29.84 | 28.74 | 1.56M |
| July 25, 2025 | 28.77 | 28.48 | 28.48 | 28.87 | 28.22 | 1.62M |
| July 24, 2025 | 28.01 | 28.74 | 28.74 | 28.74 | 27.64 | 1.32M |
| July 23, 2025 | 27.16 | 28.07 | 28.07 | 28.23 | 27 | 1.93M |
| July 22, 2025 | 26.72 | 27.16 | 27.16 | 27.32 | 26.62 | 1.33M |
| July 21, 2025 | 27.51 | 26.58 | 26.58 | 27.51 | 26.5 | 2.35M |
| July 18, 2025 | 28.01 | 27.24 | 27.24 | 28.07 | 27.12 | 2.04M |
| July 17, 2025 | 26.93 | 27.53 | 27.53 | 27.7 | 26.87 | 2.82M |
| July 16, 2025 | 27.8 | 26.93 | 26.93 | 28.02 | 26.76 | 2.03M |
| July 15, 2025 | 29.46 | 27.96 | 27.96 | 29.56 | 27.94 | 1.52M |
| July 14, 2025 | 30.24 | 29.38 | 29.38 | 30.5 | 29.32 | 1.28M |
| July 11, 2025 | 30.75 | 30.74 | 30.74 | 31.15 | 30.53 | 1.28M |
| July 10, 2025 | 30.64 | 30.77 | 30.77 | 31.1 | 30.02 | 1.9M |
| July 09, 2025 | 30.96 | 30.72 | 30.72 | 31.05 | 30.51 | 1.98M |
| July 08, 2025 | 29.34 | 31.07 | 31.07 | 31.28 | 29.26 | 1.73M |
| July 07, 2025 | 29.32 | 29.21 | 29.21 | 29.93 | 28.77 | 1.76M |
| July 03, 2025 | 29.83 | 29.8 | 29.8 | 30.21 | 29.7 | 438,500 |
| July 02, 2025 | 29.65 | 29.95 | 29.95 | 30.05 | 29.04 | 1.68M |
| July 01, 2025 | 28.43 | 29.14 | 29.14 | 29.75 | 28.16 | 2.28M |
| June 30, 2025 | 28.87 | 28.35 | 28.35 | 28.87 | 28.21 | 2.17M |
| June 27, 2025 | 28.87 | 28.98 | 28.98 | 29.19 | 28.58 | 2.39M |
| June 26, 2025 | 28.78 | 29.4 | 28.95 | 29.56 | 28.77 | 1.88M |
| June 25, 2025 | 29.28 | 28.72 | 28.28 | 29.33 | 28.6 | 1.39M |
| June 24, 2025 | 29.01 | 29.14 | 28.69 | 29.61 | 28.78 | 2.92M |
| June 23, 2025 | 31.3 | 29.65 | 29.2 | 31.51 | 29.36 | 3.64M |
| June 20, 2025 | 31.47 | 31.26 | 31.26 | 31.48 | 30.89 | 2.69M |
| June 18, 2025 | 31.53 | 31.26 | 31.26 | 32.17 | 31.19 | 2.74M |
| June 17, 2025 | 31.9 | 31.55 | 31.55 | 32.27 | 31.48 | 1.24M |
| June 16, 2025 | 31.62 | 31.52 | 31.52 | 32.23 | 31.07 | 2.02M |
| June 13, 2025 | 32.55 | 32.16 | 32.16 | 32.62 | 31.22 | 5.19M |
| June 12, 2025 | 30.6 | 31.15 | 31.15 | 31.18 | 30.29 | 899,300 |
| June 11, 2025 | 31.2 | 31.09 | 31.09 | 31.53 | 30.36 | 2.25M |
| June 10, 2025 | 30.46 | 30.64 | 30.64 | 31.18 | 30.05 | 1.41M |
| June 09, 2025 | 29.15 | 29.81 | 29.81 | 30.32 | 28.76 | 1.97M |
| June 06, 2025 | 28.44 | 28.75 | 28.75 | 28.94 | 28.4 | 1.28M |
| June 05, 2025 | 28.53 | 27.8 | 27.8 | 28.53 | 27.7 | 1.15M |
| June 04, 2025 | 28.68 | 28.21 | 28.21 | 29.59 | 28.18 | 1.36M |
| June 03, 2025 | 27.19 | 28.83 | 28.83 | 29.06 | 26.66 | 1.9M |
| June 02, 2025 | 27.44 | 27.08 | 27.08 | 27.59 | 26.91 | 1.84M |
| May 30, 2025 | 26.8 | 26.58 | 26.58 | 26.9 | 26.37 | 1.07M |
| May 29, 2025 | 27.54 | 27.16 | 27.16 | 27.74 | 26.89 | 1.69M |
| May 28, 2025 | 27.78 | 27.32 | 27.32 | 27.91 | 27.23 | 1.07M |
| May 27, 2025 | 27.19 | 27.5 | 27.5 | 27.56 | 26.66 | 1.38M |
| May 23, 2025 | 26.25 | 26.94 | 26.94 | 27.02 | 26.25 | 1.16M |
| May 22, 2025 | 26.54 | 26.84 | 26.84 | 27.02 | 25.84 | 1.4M |