23.12
+0.13(+0.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 23.1 | 23.12 | 23.12 | 23.12 | 23.01 | 1,442 |
| August 21, 2025 | 23.14 | 22.99 | 22.99 | 23.14 | 22.99 | 18,189 |
| August 20, 2025 | 23.11 | 23.07 | 23.07 | 23.16 | 23.07 | 5,275 |
| August 19, 2025 | 23.07 | 23.18 | 23.18 | 23.18 | 23.07 | 522 |
| August 18, 2025 | 22.98 | 23.18 | 23.18 | 23.24 | 22.98 | 1,607 |
| August 15, 2025 | 23.2 | 22.9 | 22.9 | 23.2 | 22.82 | 8,083 |
| August 14, 2025 | 23 | 23.05 | 23.05 | 23.09 | 23 | 1,655 |
| August 13, 2025 | 23.03 | 23.13 | 23.13 | 23.15 | 23.03 | 5,571 |
| August 12, 2025 | 23.1 | 23.17 | 23.17 | 23.19 | 23.1 | 1,037 |
| August 11, 2025 | 23.1 | 23.1 | 23.1 | 23.15 | 23.1 | 819 |
| August 08, 2025 | 23.04 | 23.1 | 23.1 | 23.2 | 23 | 6,799 |
| August 07, 2025 | 22.99 | 22.95 | 22.95 | 23.08 | 22.9 | 7,408 |
| August 06, 2025 | 22.82 | 23 | 23 | 23 | 22.81 | 3,130 |
| August 05, 2025 | 23.1 | 22.93 | 22.93 | 23.1 | 22.9 | 2,140 |
| August 04, 2025 | 22.9 | 22.96 | 22.96 | 23.06 | 22.9 | 6,306 |
| August 01, 2025 | 23.11 | 22.9 | 22.9 | 23.11 | 22.9 | 2,707 |
| July 31, 2025 | 23.06 | 23.08 | 22.71 | 23.2 | 23.06 | 2,725 |
| July 30, 2025 | 23.02 | 23.06 | 22.69 | 23.14 | 23.02 | 2,524 |
| July 29, 2025 | 23.15 | 23.15 | 22.77 | 23.2 | 23.15 | 2,560 |
| July 28, 2025 | 23.01 | 23.1 | 22.72 | 23.1 | 23.01 | 1,552 |
| July 25, 2025 | 23.09 | 23.1 | 22.72 | 23.18 | 23 | 5,906 |
| July 24, 2025 | 23.02 | 23.2 | 22.82 | 23.2 | 23.02 | 3,516 |
| July 23, 2025 | 23.06 | 23.11 | 22.73 | 23.2 | 23.06 | 1,268 |
| July 22, 2025 | 22.95 | 22.94 | 22.57 | 23.05 | 22.91 | 2,923 |
| July 21, 2025 | 23.13 | 22.94 | 22.57 | 23.13 | 22.93 | 3,102 |
| July 18, 2025 | 23.06 | 23.05 | 22.68 | 23.06 | 23.05 | 1,441 |
| July 17, 2025 | 23.16 | 23.05 | 22.68 | 23.16 | 23.05 | 447 |
| July 16, 2025 | 22.98 | 23.03 | 22.65 | 23.24 | 22.87 | 7,970 |
| July 15, 2025 | 23.34 | 23.15 | 22.77 | 23.34 | 22.84 | 1,861 |
| July 14, 2025 | 23.3 | 23.27 | 22.89 | 23.32 | 23.06 | 1,705 |
| July 11, 2025 | 23.39 | 23.4 | 23.02 | 23.4 | 23.39 | 730 |
| July 10, 2025 | 23.4 | 23.4 | 23.4 | 23.4 | 23.39 | 1,386 |
| July 09, 2025 | 23.48 | 23.47 | 23.47 | 23.48 | 23.39 | 3,481 |
| July 08, 2025 | 23.23 | 23.48 | 23.48 | 23.49 | 23.23 | 4,172 |
| July 07, 2025 | 23.37 | 23.35 | 23.35 | 23.43 | 23.3 | 9,716 |
| July 03, 2025 | 23.15 | 23.3 | 23.3 | 23.37 | 23.12 | 13,743 |
| July 02, 2025 | 23.3 | 23.47 | 23.47 | 23.47 | 23.22 | 4,805 |
| July 01, 2025 | 23.3 | 23.45 | 23.45 | 23.45 | 23.3 | 2,786 |
| June 30, 2025 | 23.28 | 23.33 | 23.33 | 23.39 | 23 | 6,316 |
| June 27, 2025 | 23.17 | 23.3 | 23.3 | 23.3 | 22.99 | 4,971 |
| June 26, 2025 | 22.9 | 23.12 | 23.12 | 23.12 | 22.89 | 3,310 |
| June 25, 2025 | 22.89 | 22.9 | 22.9 | 23.09 | 22.74 | 7,800 |
| June 24, 2025 | 22.99 | 23.12 | 23.12 | 23.13 | 22.95 | 6,308 |
| June 23, 2025 | 22.97 | 22.85 | 22.85 | 22.97 | 22.75 | 1,286 |
| June 20, 2025 | 22.69 | 22.75 | 22.75 | 22.88 | 22.69 | 2,594 |
| June 18, 2025 | 22.93 | 22.89 | 22.89 | 22.97 | 22.8 | 2,991 |
| June 17, 2025 | 22.78 | 22.99 | 22.99 | 22.99 | 22.69 | 7,441 |
| June 16, 2025 | 22.58 | 22.59 | 22.59 | 22.87 | 22.58 | 3,189 |
| June 13, 2025 | 22.66 | 22.79 | 22.79 | 22.79 | 22.66 | 3,585 |
| June 12, 2025 | 22.94 | 22.75 | 22.75 | 22.95 | 22.56 | 8,929 |
| June 11, 2025 | 22.9 | 22.87 | 22.87 | 22.9 | 22.81 | 2,699 |
| June 10, 2025 | 22.88 | 22.9 | 22.9 | 22.93 | 22.88 | 1,600 |
| June 09, 2025 | 22.8 | 22.81 | 22.81 | 22.81 | 22.74 | 7,985 |
| June 06, 2025 | 22.75 | 22.81 | 22.81 | 22.81 | 22.71 | 2,467 |
| June 05, 2025 | 22.75 | 22.81 | 22.81 | 22.89 | 22.75 | 2,227 |
| June 04, 2025 | 22.75 | 22.65 | 22.65 | 22.76 | 22.64 | 10,826 |
| June 03, 2025 | 22.76 | 22.67 | 22.67 | 22.97 | 22.09 | 25,871 |
| June 02, 2025 | 23.04 | 22.78 | 22.78 | 23.04 | 22.78 | 2,233 |
| May 30, 2025 | 23 | 22.88 | 22.88 | 23.04 | 22.81 | 3,313 |
| May 29, 2025 | 22.99 | 22.99 | 22.99 | 23 | 22.93 | 4,662 |