23.85
-0.0186(-0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 23.88 | 23.87 | 23.87 | 24.18 | 23.82 | 440,999 |
| August 14, 2025 | 23.85 | 24.01 | 24.01 | 24.05 | 23.84 | 33,772 |
| August 13, 2025 | 24.05 | 23.86 | 23.86 | 24.25 | 23.86 | 263,258 |
| August 12, 2025 | 24 | 23.95 | 23.95 | 24 | 23.94 | 35,392 |
| August 11, 2025 | 23.94 | 23.9 | 23.9 | 24.03 | 23.88 | 14,458 |
| August 08, 2025 | 24.05 | 23.86 | 23.86 | 24.05 | 23.85 | 6,365 |
| August 07, 2025 | 24.1 | 23.85 | 23.85 | 24.1 | 23.83 | 2,697 |
| August 06, 2025 | 24.01 | 23.9 | 23.9 | 24.01 | 23.77 | 6,097 |
| August 05, 2025 | 23.77 | 23.86 | 23.86 | 24.25 | 23.66 | 38,806 |
| August 04, 2025 | 23.57 | 23.84 | 23.84 | 23.95 | 23.56 | 33,667 |
| August 01, 2025 | 23.61 | 23.65 | 23.65 | 23.66 | 23.5 | 10,711 |
| July 31, 2025 | 23.14 | 23.64 | 23.64 | 23.64 | 23.14 | 129,553 |
| July 30, 2025 | 23.26 | 23.2 | 23.2 | 23.32 | 23.16 | 1.89M |
| July 29, 2025 | 22.96 | 23.26 | 23.26 | 23.28 | 22.96 | 14,197 |
| July 28, 2025 | 22.85 | 23.06 | 23.06 | 23.06 | 22.85 | 13,233 |
| July 25, 2025 | 22.8 | 22.95 | 22.95 | 22.99 | 22.8 | 7,057 |
| July 24, 2025 | 22.99 | 22.85 | 22.85 | 23.05 | 22.79 | 15,885 |
| July 23, 2025 | 23.01 | 22.99 | 22.99 | 23.03 | 22.89 | 3,183 |
| July 22, 2025 | 22.96 | 23.03 | 23.03 | 23.6 | 22.75 | 40,874 |
| July 21, 2025 | 23.02 | 23.1 | 23.1 | 23.1 | 22.84 | 14,209 |
| July 18, 2025 | 23 | 22.95 | 22.95 | 23.1 | 22.91 | 8,238 |
| July 17, 2025 | 22.95 | 22.94 | 22.94 | 23.14 | 22.91 | 33,816 |
| July 16, 2025 | 22.95 | 22.95 | 22.95 | 23.03 | 22.95 | 5,915 |
| July 15, 2025 | 23.02 | 22.95 | 22.95 | 23.07 | 22.95 | 5,480 |
| July 14, 2025 | 22.95 | 23 | 23 | 23 | 22.9 | 5,381 |
| July 11, 2025 | 23.02 | 22.87 | 22.87 | 23.09 | 22.85 | 17,246 |
| July 10, 2025 | 23 | 23 | 23 | 23.14 | 22.92 | 7,737 |
| July 09, 2025 | 23 | 23.04 | 23.04 | 23.08 | 23 | 6,132 |
| July 08, 2025 | 22.93 | 23 | 23 | 23.11 | 22.92 | 7,539 |
| July 07, 2025 | 22.88 | 23.13 | 23.13 | 23.15 | 22.88 | 9,165 |
| July 03, 2025 | 22.86 | 23.14 | 23.14 | 23.14 | 22.86 | 2,227 |
| July 02, 2025 | 22.85 | 23 | 23 | 23 | 22.85 | 41,745 |
| July 01, 2025 | 22.82 | 22.91 | 22.91 | 23 | 22.82 | 17,067 |
| June 30, 2025 | 22.76 | 22.8 | 22.8 | 23.13 | 22.76 | 248,381 |
| June 27, 2025 | 22.73 | 22.94 | 22.94 | 22.94 | 22.73 | 31,367 |
| June 26, 2025 | 22.74 | 22.87 | 22.87 | 22.9 | 22.74 | 12,041 |
| June 25, 2025 | 22.75 | 22.77 | 22.77 | 22.77 | 22.65 | 70,265 |
| June 24, 2025 | 22.6 | 22.62 | 22.62 | 22.78 | 22.5 | 269,439 |
| June 23, 2025 | 22.23 | 22.58 | 22.58 | 23.32 | 22.03 | 76,443 |
| June 20, 2025 | 22.21 | 22.15 | 22.15 | 22.36 | 22.15 | 14,455 |
| June 18, 2025 | 22.08 | 22.19 | 22.19 | 22.28 | 22.06 | 38,837 |
| June 17, 2025 | 22.28 | 22.15 | 22.15 | 22.37 | 22.13 | 13,482 |
| June 16, 2025 | 22.47 | 22.35 | 22.35 | 22.48 | 22.23 | 22,919 |
| June 13, 2025 | 22.38 | 22.35 | 22.35 | 22.48 | 22.2 | 22,768 |
| June 12, 2025 | 22.54 | 22.57 | 22.57 | 22.7 | 22.54 | 177,665 |
| June 11, 2025 | 22.72 | 22.54 | 22.54 | 22.72 | 22.43 | 21,610 |
| June 10, 2025 | 22.62 | 22.53 | 22.53 | 22.79 | 22.53 | 234,494 |
| June 09, 2025 | 22.78 | 22.65 | 22.65 | 23.13 | 22.61 | 86,615 |
| June 06, 2025 | 22.89 | 22.78 | 22.78 | 23.11 | 22.67 | 61,289 |
| June 05, 2025 | 22.95 | 22.94 | 22.94 | 23.3 | 22.88 | 330,332 |
| June 04, 2025 | 23.09 | 22.95 | 22.95 | 23.1 | 22.9 | 24,362 |
| June 03, 2025 | 23.21 | 23.05 | 23.05 | 23.21 | 23.03 | 14,108 |
| June 02, 2025 | 22.9 | 23.18 | 23.18 | 23.27 | 22.9 | 11,835 |
| May 30, 2025 | 23.2 | 22.93 | 22.93 | 23.38 | 22.87 | 50,311 |
| May 29, 2025 | 23.3 | 23.24 | 23.24 | 23.44 | 23.2 | 9,484 |
| May 28, 2025 | 23.1 | 23.19 | 23.19 | 23.25 | 23.06 | 17,442 |
| May 27, 2025 | 23.07 | 23.02 | 23.02 | 23.21 | 23.01 | 10,178 |
| May 23, 2025 | 23 | 22.99 | 22.99 | 23.04 | 22.99 | 5,235 |
| May 22, 2025 | 22.71 | 23.04 | 23.04 | 23.11 | 22.71 | 7,064 |
| May 21, 2025 | 22.81 | 22.75 | 22.75 | 22.88 | 22.75 | 49,908 |