23.97
-0.04(-0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 24.13 | 24.01 | 24.01 | 24.16 | 24.01 | 9,316 |
| August 14, 2025 | 23.91 | 24 | 24 | 24.2 | 23.89 | 17,146 |
| August 13, 2025 | 24 | 23.94 | 23.94 | 24.01 | 23.87 | 131,445 |
| August 12, 2025 | 24.12 | 23.94 | 23.94 | 24.16 | 23.87 | 48,321 |
| August 11, 2025 | 23.93 | 23.88 | 23.88 | 24.05 | 23.78 | 72,861 |
| August 08, 2025 | 23.73 | 23.82 | 23.82 | 24.06 | 23.73 | 20,937 |
| August 07, 2025 | 23.7 | 23.69 | 23.69 | 23.75 | 23.62 | 9,938 |
| August 06, 2025 | 23.61 | 23.7 | 23.7 | 23.75 | 23.55 | 20,879 |
| August 05, 2025 | 23.75 | 23.72 | 23.72 | 24.11 | 23.54 | 50,098 |
| August 04, 2025 | 23.72 | 23.83 | 23.83 | 24.13 | 23.7 | 437,823 |
| August 01, 2025 | 23.83 | 23.78 | 23.78 | 23.83 | 23.68 | 19,137 |
| July 31, 2025 | 23.53 | 23.85 | 23.85 | 24 | 23.53 | 96,575 |
| July 30, 2025 | 23.34 | 23.51 | 23.5 | 23.57 | 23.34 | 18,794 |
| July 29, 2025 | 23.1 | 23.51 | 23.51 | 23.6 | 23.1 | 17,347 |
| July 28, 2025 | 23.16 | 23.1 | 23.1 | 23.25 | 23.1 | 3,496 |
| July 25, 2025 | 23.13 | 23.13 | 23.13 | 23.16 | 23.07 | 5,644 |
| July 24, 2025 | 23.15 | 23.1 | 23.1 | 23.15 | 23.03 | 10,183 |
| July 23, 2025 | 23.01 | 23.01 | 23.01 | 23.1 | 23.01 | 2,247 |
| July 22, 2025 | 23.13 | 23.03 | 23.03 | 23.14 | 22.97 | 5,781 |
| July 21, 2025 | 23.02 | 23.2 | 23.2 | 23.2 | 22.95 | 20,833 |
| July 18, 2025 | 22.97 | 22.96 | 22.96 | 23 | 22.92 | 8,135 |
| July 17, 2025 | 22.9 | 22.96 | 22.96 | 23.01 | 22.9 | 8,352 |
| July 16, 2025 | 22.97 | 22.9 | 22.9 | 23 | 22.86 | 17,489 |
| July 15, 2025 | 22.75 | 22.82 | 22.82 | 22.89 | 22.75 | 3,491 |
| July 14, 2025 | 22.87 | 22.8 | 22.8 | 23.04 | 22.68 | 25,665 |
| July 11, 2025 | 22.9 | 22.88 | 22.88 | 23.11 | 22.88 | 28,918 |
| July 10, 2025 | 22.82 | 22.92 | 22.92 | 22.92 | 22.8 | 9,391 |
| July 09, 2025 | 22.72 | 22.88 | 22.88 | 22.9 | 22.72 | 8,075 |
| July 08, 2025 | 22.92 | 22.98 | 22.98 | 23.04 | 22.8 | 12,088 |
| July 07, 2025 | 22.84 | 22.98 | 22.98 | 23.14 | 22.84 | 30,791 |
| July 03, 2025 | 22.74 | 22.95 | 22.95 | 23.02 | 22.7 | 4,942 |
| July 02, 2025 | 22.49 | 22.94 | 22.94 | 23.04 | 22.49 | 11,952 |
| July 01, 2025 | 22.65 | 23.03 | 23.03 | 23.03 | 22.6 | 33,191 |
| June 30, 2025 | 22.8 | 22.54 | 22.54 | 22.95 | 22.48 | 237,079 |
| June 27, 2025 | 22.81 | 22.69 | 22.69 | 22.81 | 22.51 | 94,231 |
| June 26, 2025 | 22.77 | 22.79 | 22.79 | 22.8 | 22.71 | 17,787 |
| June 25, 2025 | 22.87 | 22.72 | 22.72 | 22.87 | 22.65 | 86,811 |
| June 24, 2025 | 22.74 | 22.81 | 22.81 | 22.87 | 22.67 | 43,465 |
| June 23, 2025 | 22.55 | 22.64 | 22.64 | 22.72 | 22.51 | 34,928 |
| June 20, 2025 | 22.4 | 22.55 | 22.55 | 22.71 | 22.36 | 12,275 |
| June 18, 2025 | 22.35 | 22.4 | 22.4 | 22.4 | 22.28 | 10,889 |
| June 17, 2025 | 22.29 | 22.36 | 22.36 | 22.41 | 22.29 | 6,616 |
| June 16, 2025 | 22.44 | 22.36 | 22.36 | 22.44 | 22.36 | 15,779 |
| June 13, 2025 | 22.33 | 22.35 | 22.35 | 22.45 | 22.22 | 152,922 |
| June 12, 2025 | 22.57 | 22.57 | 22.23 | 22.64 | 22.56 | 162,196 |
| June 11, 2025 | 22.6 | 22.56 | 22.22 | 22.63 | 22.54 | 33,338 |
| June 10, 2025 | 22.67 | 22.45 | 22.12 | 22.68 | 22.41 | 211,690 |
| June 09, 2025 | 22.8 | 22.65 | 22.31 | 22.99 | 22.5 | 232,217 |
| June 06, 2025 | 22.81 | 22.77 | 22.43 | 22.85 | 22.68 | 20,259 |
| June 05, 2025 | 22.95 | 22.8 | 22.46 | 23.12 | 22.8 | 19,169 |
| June 04, 2025 | 22.93 | 22.78 | 22.44 | 23 | 22.78 | 13,474 |
| June 03, 2025 | 22.96 | 22.8 | 22.46 | 22.96 | 22.8 | 9,628 |
| June 02, 2025 | 22.73 | 22.85 | 22.51 | 22.95 | 22.73 | 13,856 |
| May 30, 2025 | 22.94 | 22.8 | 22.46 | 23.1 | 22.8 | 55,945 |
| May 29, 2025 | 22.87 | 22.94 | 22.6 | 23.08 | 22.75 | 13,901 |
| May 28, 2025 | 22.83 | 22.81 | 22.47 | 23.11 | 22.78 | 27,679 |
| May 27, 2025 | 22.63 | 22.8 | 22.46 | 22.81 | 22.63 | 8,275 |
| May 23, 2025 | 22.51 | 22.63 | 22.29 | 22.63 | 22.51 | 2,821 |
| May 22, 2025 | 22.55 | 22.6 | 22.6 | 22.73 | 22.5 | 11,795 |
| May 21, 2025 | 22.51 | 22.54 | 22.54 | 22.76 | 22.51 | 54,012 |