23.12
-0.23(-0.99%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 23.67 | 23.12 | 23.12 | 23.77 | 22.86 | 53,502 |
| August 21, 2025 | 22.71 | 23.35 | 23.35 | 24.01 | 22.71 | 159,000 |
| August 20, 2025 | 23.11 | 23 | 23 | 23.99 | 22.6 | 96,835 |
| August 19, 2025 | 22.14 | 23.26 | 23.26 | 23.73 | 21.9 | 366,716 |
| August 18, 2025 | 22.11 | 22.16 | 22.16 | 22.54 | 21.56 | 49,800 |
| August 15, 2025 | 23.19 | 22.3 | 22.3 | 23.73 | 22.07 | 167,400 |
| August 14, 2025 | 21.27 | 22.99 | 22.99 | 23.09 | 21.01 | 75,804 |
| August 13, 2025 | 21.58 | 21.43 | 21.43 | 21.76 | 21.01 | 26,100 |
| August 12, 2025 | 21.07 | 21.09 | 21.09 | 21.25 | 20.36 | 60,400 |
| August 11, 2025 | 19.95 | 20.84 | 20.84 | 20.93 | 19.56 | 99,718 |
| August 08, 2025 | 20.23 | 20.12 | 20.12 | 20.87 | 19.58 | 124,000 |
| August 07, 2025 | 20.48 | 20.32 | 20.32 | 21.48 | 20.06 | 93,425 |
| August 06, 2025 | 20.88 | 21.23 | 21.23 | 22.12 | 20.88 | 50,900 |
| August 05, 2025 | 20.95 | 21 | 21 | 22.3 | 20.76 | 117,900 |
| August 04, 2025 | 20.03 | 21.24 | 21.24 | 21.8 | 20.03 | 165,351 |
| August 01, 2025 | 19.83 | 20 | 20 | 20.21 | 19.12 | 145,311 |
| July 31, 2025 | 19.54 | 19.88 | 19.88 | 20.49 | 19.26 | 69,310 |
| July 30, 2025 | 19.61 | 19.79 | 19.79 | 20.35 | 19.19 | 109,600 |
| July 29, 2025 | 20.22 | 19.61 | 19.61 | 20.22 | 19.4 | 47,200 |
| July 28, 2025 | 20.68 | 20 | 20 | 20.95 | 19.88 | 120,513 |
| July 25, 2025 | 20.3 | 20.62 | 20.62 | 20.64 | 19.7 | 709,620 |
| July 24, 2025 | 20.76 | 20.05 | 20.05 | 21.3 | 20.05 | 275,734 |
| July 23, 2025 | 20.01 | 20.84 | 20.84 | 21.74 | 19.95 | 1.49M |
| July 22, 2025 | 23.63 | 23.12 | 23.12 | 23.63 | 23.12 | 22,900 |
| July 21, 2025 | 23.05 | 23.84 | 23.84 | 23.95 | 21.5 | 25,902 |
| July 18, 2025 | 24.05 | 23.25 | 23.25 | 24.05 | 22.76 | 24,120 |
| July 17, 2025 | 22.99 | 23.73 | 23.73 | 24.41 | 22.35 | 147,604 |
| July 16, 2025 | 22.92 | 23 | 23 | 23 | 21.84 | 32,316 |
| July 15, 2025 | 23.78 | 22.99 | 22.99 | 24.41 | 22.05 | 158,236 |
| July 14, 2025 | 25.66 | 23.8 | 23.8 | 26.33 | 23.41 | 441,700 |
| July 11, 2025 | 20 | 25.12 | 25.12 | 25.76 | 19.8 | 155,804 |
| July 10, 2025 | 18.9 | 19.83 | 19.83 | 19.83 | 18.1 | 58,226 |
| July 09, 2025 | 17.97 | 18.5 | 18.5 | 18.5 | 17.63 | 45,346 |
| July 08, 2025 | 18.59 | 17.98 | 17.98 | 18.7 | 17.83 | 13,800 |
| July 07, 2025 | 19 | 18 | 18 | 19 | 17.05 | 24,345 |
| July 03, 2025 | 18.59 | 18.6 | 18.6 | 18.8 | 17.4 | 29,500 |
| July 02, 2025 | 17.6 | 17.82 | 17.82 | 18.1 | 17.24 | 10,200 |
| July 01, 2025 | 17.25 | 17.25 | 17.25 | 17.88 | 16.72 | 38,100 |
| June 30, 2025 | 17.25 | 17.6 | 17.6 | 17.8 | 16.8 | 85,320 |
| June 27, 2025 | 17.99 | 17 | 17 | 18 | 16.78 | 33,521 |
| June 26, 2025 | 18 | 17.9 | 17.9 | 18 | 17.12 | 21,100 |
| June 25, 2025 | 17.2 | 17.56 | 17.56 | 17.58 | 16.78 | 11,609 |
| June 24, 2025 | 17.74 | 17.2 | 17.2 | 17.74 | 17.16 | 22,200 |
| June 23, 2025 | 17.99 | 17.42 | 17.42 | 18 | 16.95 | 22,200 |
| June 20, 2025 | 17.08 | 17.99 | 17.99 | 18 | 17.05 | 62,025 |
| June 18, 2025 | 16.33 | 16.64 | 16.64 | 17.19 | 16 | 6,244 |
| June 17, 2025 | 16.73 | 16.56 | 16.56 | 16.73 | 16.56 | 6,420 |
| June 16, 2025 | 16.84 | 16.96 | 16.96 | 16.96 | 16.31 | 11,300 |
| June 13, 2025 | 17.21 | 16.7 | 16.7 | 17.53 | 16.45 | 12,409 |
| June 12, 2025 | 17.1 | 17.23 | 17.23 | 17.23 | 16.38 | 6,100 |
| June 11, 2025 | 19.39 | 17.05 | 17.05 | 19.39 | 17.05 | 37,761 |
| June 10, 2025 | 18.09 | 18.12 | 18.12 | 19.06 | 17.51 | 73,333 |
| June 09, 2025 | 16.54 | 18.03 | 18.03 | 18.34 | 16.36 | 64,706 |
| June 06, 2025 | 15.99 | 16.78 | 16.78 | 17.19 | 15.99 | 82,546 |
| June 05, 2025 | 16.61 | 16.05 | 16.05 | 16.88 | 15.91 | 81,019 |
| June 04, 2025 | 17.2 | 16.62 | 16.62 | 17.3 | 16.57 | 67,922 |
| June 03, 2025 | 16.55 | 17.28 | 17.28 | 18 | 16.42 | 156,700 |
| June 02, 2025 | 16.6 | 16.49 | 16.49 | 16.88 | 16.2 | 110,708 |
| May 30, 2025 | 16.97 | 16.6 | 16.6 | 16.99 | 16.26 | 189,849 |
| May 29, 2025 | 15.88 | 16.72 | 16.72 | 16.9 | 15.51 | 113,400 |