23.60
+0.0382(+0.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 23.51 | 23.6 | 23.6 | 23.71 | 23.5 | 31,500 |
| August 21, 2025 | 23.5 | 23.56 | 23.56 | 23.7 | 23.41 | 22,811 |
| August 20, 2025 | 23.35 | 23.35 | 23.35 | 23.75 | 23.28 | 23,200 |
| August 19, 2025 | 23.3 | 23.33 | 23.33 | 23.35 | 23.25 | 18,634 |
| August 18, 2025 | 23.28 | 23.35 | 23.35 | 23.35 | 23.26 | 7,720 |
| August 15, 2025 | 23.35 | 23.38 | 23.38 | 23.38 | 23.25 | 4,328 |
| August 14, 2025 | 23.15 | 23.35 | 23.35 | 23.38 | 23.05 | 7,666 |
| August 13, 2025 | 23 | 23.25 | 23.25 | 23.25 | 23 | 6,108 |
| August 12, 2025 | 22.93 | 23 | 23 | 23.1 | 22.93 | 9,232 |
| August 11, 2025 | 23.15 | 23 | 23 | 23.16 | 22.96 | 8,436 |
| August 08, 2025 | 23 | 23.16 | 23.16 | 23.16 | 23 | 1,900 |
| August 07, 2025 | 23.18 | 23.25 | 23.25 | 23.44 | 22.97 | 5,329 |
| August 06, 2025 | 22.8 | 22.97 | 22.97 | 23 | 22.78 | 21,300 |
| August 05, 2025 | 23.25 | 22.97 | 22.97 | 23.25 | 22.85 | 2,900 |
| August 04, 2025 | 23.08 | 22.85 | 22.85 | 23.08 | 22.71 | 8,000 |
| August 01, 2025 | 23 | 22.87 | 22.87 | 23 | 22.65 | 3,500 |
| July 31, 2025 | 22.99 | 22.94 | 22.94 | 23.25 | 22.61 | 38,700 |
| July 30, 2025 | 22.69 | 22.94 | 22.94 | 22.94 | 22.69 | 8,700 |
| July 29, 2025 | 22.93 | 22.88 | 22.88 | 22.93 | 22.8 | 3,527 |
| July 28, 2025 | 22.55 | 23 | 23 | 23.5 | 22.55 | 15,200 |
| July 25, 2025 | 22.71 | 22.78 | 22.78 | 23.01 | 22.71 | 3,915 |
| July 24, 2025 | 22.55 | 22.96 | 22.96 | 23.07 | 22.55 | 5,500 |
| July 23, 2025 | 22.75 | 22.92 | 22.92 | 22.92 | 22.75 | 2,631 |
| July 22, 2025 | 22.35 | 22.5 | 22.5 | 22.57 | 22.35 | 10,449 |
| July 21, 2025 | 23 | 22.27 | 22.27 | 23 | 22.26 | 3,055 |
| July 18, 2025 | 22.3 | 22.8 | 22.8 | 23 | 22.15 | 14,500 |
| July 17, 2025 | 22.65 | 22.38 | 22.38 | 22.9 | 22.23 | 25,000 |
| July 16, 2025 | 21.96 | 22.48 | 22.48 | 22.48 | 21.96 | 3,500 |
| July 15, 2025 | 21.82 | 22.34 | 22.34 | 22.34 | 21.4 | 10,706 |
| July 14, 2025 | 22 | 21.8 | 21.46 | 22 | 21.5 | 9,303 |
| July 11, 2025 | 21.79 | 21.99 | 21.99 | 22.18 | 21.66 | 20,100 |
| July 10, 2025 | 21.51 | 21.79 | 21.79 | 21.97 | 21.09 | 10,500 |
| July 09, 2025 | 21.49 | 21.59 | 21.59 | 21.75 | 21.49 | 10,737 |
| July 08, 2025 | 20.7 | 21.3 | 21.3 | 21.4 | 20.7 | 8,609 |
| July 07, 2025 | 20.84 | 20.52 | 20.52 | 21.06 | 20.52 | 11,640 |
| July 03, 2025 | 20.52 | 20.65 | 20.65 | 20.78 | 20.49 | 4,500 |
| July 02, 2025 | 19.92 | 20.63 | 20.63 | 20.66 | 19.86 | 14,118 |
| July 01, 2025 | 19.41 | 19.89 | 19.89 | 19.89 | 18.75 | 20,737 |
| June 30, 2025 | 19.93 | 18.62 | 18.62 | 20.08 | 18.37 | 196,233 |
| June 27, 2025 | 20.21 | 19.95 | 19.95 | 20.75 | 19.95 | 27,345 |
| June 26, 2025 | 18.63 | 19.09 | 19.09 | 19.12 | 18.51 | 11,500 |
| June 25, 2025 | 18.77 | 18.98 | 18.98 | 19.11 | 18.54 | 10,900 |
| June 24, 2025 | 18.67 | 19.01 | 19.01 | 19.01 | 18.46 | 9,900 |
| June 23, 2025 | 18 | 17.88 | 17.88 | 18.17 | 17.8 | 4,446 |
| June 20, 2025 | 18.35 | 17.99 | 17.99 | 18.35 | 17.49 | 7,630 |
| June 18, 2025 | 18.01 | 18.19 | 18.19 | 18.38 | 18 | 7,927 |
| June 17, 2025 | 18.38 | 18 | 18 | 18.66 | 18 | 4,000 |
| June 16, 2025 | 17.73 | 18.07 | 18.07 | 19 | 17.73 | 3,300 |
| June 13, 2025 | 18.23 | 17.92 | 17.92 | 18.25 | 17.56 | 6,538 |
| June 12, 2025 | 19.38 | 18.13 | 18.13 | 19.38 | 18.05 | 5,735 |
| June 11, 2025 | 19.55 | 19.38 | 19.38 | 20.16 | 19.01 | 5,604 |
| June 10, 2025 | 20.01 | 19.05 | 19.05 | 20.25 | 18.7 | 5,900 |
| June 09, 2025 | 19.57 | 20.01 | 20.01 | 20.4 | 19.57 | 12,600 |
| June 06, 2025 | 19.77 | 19.65 | 19.65 | 20.37 | 19.44 | 19,600 |
| June 05, 2025 | 18.96 | 19.58 | 19.58 | 19.69 | 18.96 | 10,414 |
| June 04, 2025 | 18 | 18.57 | 18.57 | 19.68 | 18 | 11,649 |
| June 03, 2025 | 18.62 | 19.01 | 19.01 | 19.24 | 18.62 | 13,935 |
| June 02, 2025 | 18.04 | 18.02 | 18.02 | 18.32 | 17.5 | 13,300 |
| May 30, 2025 | 19.22 | 18.03 | 18.03 | 20.23 | 17.51 | 51,900 |
| May 29, 2025 | 19.09 | 20.35 | 20.35 | 20.37 | 19.09 | 6,049 |