23.15
+0.0052(+0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.16 | 23.15 | 23.15 | 23.21 | 23.12 | 22,425 |
| August 15, 2025 | 23.23 | 23.14 | 23.14 | 23.25 | 23.13 | 21,149 |
| August 14, 2025 | 23.17 | 23.2 | 23.2 | 23.25 | 23.15 | 15,814 |
| August 13, 2025 | 23.15 | 23.15 | 23.15 | 23.22 | 23.12 | 29,661 |
| August 12, 2025 | 23.18 | 23.14 | 23.14 | 23.22 | 23.1 | 18,453 |
| August 11, 2025 | 23.15 | 23.18 | 23.18 | 23.3 | 23.07 | 13,265 |
| August 08, 2025 | 23.19 | 23.14 | 23.14 | 23.19 | 23.08 | 20,796 |
| August 07, 2025 | 23.19 | 23.17 | 23.17 | 23.2 | 23.15 | 7,875 |
| August 06, 2025 | 23.16 | 23.11 | 23.11 | 23.23 | 23.09 | 20,483 |
| August 05, 2025 | 23.22 | 23.15 | 23.15 | 23.37 | 23.14 | 19,868 |
| August 04, 2025 | 23.29 | 23.28 | 23.28 | 23.29 | 23.21 | 4,558 |
| August 01, 2025 | 23.27 | 23.17 | 23.17 | 23.27 | 23.15 | 7,470 |
| July 31, 2025 | 23.15 | 23.18 | 23.18 | 23.2 | 23.15 | 5,652 |
| July 30, 2025 | 23.13 | 23.14 | 23.14 | 23.2 | 23.13 | 14,506 |
| July 29, 2025 | 23.21 | 23.13 | 23.13 | 23.28 | 23.12 | 34,653 |
| July 28, 2025 | 23.29 | 23.21 | 23.21 | 23.29 | 23.19 | 6,933 |
| July 25, 2025 | 23.28 | 23.19 | 23.19 | 23.3 | 23.19 | 7,479 |
| July 24, 2025 | 23.2 | 23.17 | 23.17 | 23.21 | 23.15 | 3,034 |
| July 23, 2025 | 23.05 | 23.16 | 23.16 | 23.42 | 23.05 | 19,514 |
| July 22, 2025 | 23.14 | 23.02 | 23.02 | 23.16 | 23 | 11,309 |
| July 21, 2025 | 23.15 | 23.15 | 23.15 | 23.2 | 23.12 | 15,976 |
| July 18, 2025 | 23.08 | 23.14 | 23.14 | 23.21 | 23.01 | 15,554 |
| July 17, 2025 | 23.16 | 23.12 | 23.12 | 23.2 | 23.09 | 7,237 |
| July 16, 2025 | 23.06 | 23.11 | 23.11 | 23.23 | 23.06 | 7,724 |
| July 15, 2025 | 23.05 | 23.06 | 23.06 | 23.11 | 23.01 | 12,852 |
| July 14, 2025 | 23.01 | 23 | 23 | 23.19 | 22.98 | 21,704 |
| July 11, 2025 | 22.96 | 23.05 | 23.05 | 23.09 | 22.96 | 21,103 |
| July 10, 2025 | 23.28 | 23.48 | 22.97 | 23.49 | 23.28 | 18,273 |
| July 09, 2025 | 23.56 | 23.26 | 22.76 | 23.71 | 23.14 | 106,868 |
| July 08, 2025 | 23.5 | 23.57 | 23.06 | 23.7 | 23.41 | 31,458 |
| July 07, 2025 | 23.34 | 23.38 | 22.87 | 23.45 | 23.31 | 26,716 |
| July 03, 2025 | 23.3 | 23.31 | 22.81 | 23.5 | 23.3 | 13,674 |
| July 02, 2025 | 23.13 | 23.27 | 22.77 | 23.27 | 23.13 | 15,138 |
| July 01, 2025 | 23.05 | 23.13 | 22.63 | 23.13 | 23.05 | 9,640 |
| June 30, 2025 | 23.2 | 22.97 | 22.97 | 23.25 | 22.97 | 63,570 |
| June 27, 2025 | 23.2 | 23.19 | 23.19 | 23.2 | 23.13 | 9,013 |
| June 26, 2025 | 23.19 | 23.19 | 23.19 | 23.2 | 23.12 | 22,199 |
| June 25, 2025 | 23.2 | 23.19 | 23.19 | 23.2 | 23.13 | 5,687 |
| June 24, 2025 | 23.2 | 23.19 | 23.19 | 23.2 | 23.1 | 20,832 |
| June 23, 2025 | 23.1 | 23.1 | 23.1 | 23.15 | 23.09 | 4,134 |
| June 20, 2025 | 23 | 23.1 | 23.1 | 23.1 | 22.94 | 42,681 |
| June 18, 2025 | 22.97 | 23.01 | 23.01 | 23.01 | 22.95 | 8,863 |
| June 17, 2025 | 22.9 | 22.96 | 22.96 | 23.01 | 22.88 | 9,533 |
| June 16, 2025 | 22.88 | 22.88 | 22.88 | 23.06 | 22.86 | 10,858 |
| June 13, 2025 | 22.95 | 22.88 | 22.88 | 22.95 | 22.86 | 6,682 |
| June 12, 2025 | 22.88 | 22.91 | 22.91 | 23.1 | 22.85 | 37,489 |
| June 11, 2025 | 22.79 | 22.85 | 22.85 | 23 | 22.79 | 12,278 |
| June 10, 2025 | 22.82 | 22.77 | 22.77 | 23.09 | 22.75 | 14,376 |
| June 09, 2025 | 22.8 | 22.8 | 22.8 | 23.02 | 22.8 | 6,269 |
| June 06, 2025 | 22.79 | 22.8 | 22.8 | 22.89 | 22.77 | 15,414 |
| June 05, 2025 | 22.7 | 22.74 | 22.74 | 22.82 | 22.68 | 14,192 |
| June 04, 2025 | 22.79 | 22.74 | 22.74 | 22.83 | 22.66 | 11,414 |
| June 03, 2025 | 22.66 | 22.84 | 22.84 | 22.84 | 22.65 | 10,768 |
| June 02, 2025 | 22.82 | 22.64 | 22.64 | 22.85 | 22.61 | 22,628 |
| May 30, 2025 | 23.13 | 22.74 | 22.74 | 23.13 | 22.63 | 36,993 |
| May 29, 2025 | 23.2 | 23.13 | 23.13 | 23.22 | 23.12 | 9,165 |
| May 28, 2025 | 23.11 | 23.13 | 23.13 | 23.21 | 23.1 | 5,775 |
| May 27, 2025 | 23.17 | 23.1 | 23.1 | 23.21 | 23.01 | 19,663 |
| May 23, 2025 | 23.06 | 23.11 | 23.11 | 23.15 | 23.06 | 6,625 |
| May 22, 2025 | 23.02 | 23.16 | 23.16 | 23.24 | 23.02 | 12,683 |