24.57
-0.045(-0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 24.63 | 24.62 | 24.62 | 24.63 | 24.05 | 1,500 |
| August 14, 2025 | 24.18 | 24.29 | 24.29 | 24.37 | 23.73 | 10,100 |
| August 13, 2025 | 24.01 | 24.27 | 24.27 | 24.41 | 24.01 | 8,148 |
| August 12, 2025 | 23.2 | 23.95 | 23.95 | 24 | 23.2 | 9,935 |
| August 11, 2025 | 23.09 | 23.32 | 23.32 | 23.39 | 22.39 | 83,300 |
| August 08, 2025 | 23.3 | 23.16 | 23.16 | 23.42 | 23.16 | 9,510 |
| August 07, 2025 | 22.74 | 23.03 | 23.03 | 23.26 | 22.72 | 13,704 |
| August 06, 2025 | 22.92 | 22.8 | 22.8 | 22.93 | 22.29 | 34,102 |
| August 05, 2025 | 23.28 | 23.2 | 23.2 | 23.41 | 23.08 | 5,100 |
| August 04, 2025 | 22.8 | 23.18 | 23.18 | 23.55 | 22.8 | 13,200 |
| August 01, 2025 | 23.23 | 23.2 | 23.2 | 23.44 | 22.76 | 83,800 |
| July 31, 2025 | 22.86 | 22.92 | 22.92 | 23.36 | 22.36 | 24,800 |
| July 30, 2025 | 22.44 | 22.08 | 22.08 | 22.94 | 22.08 | 4,435 |
| July 29, 2025 | 22.3 | 22.26 | 22.26 | 22.38 | 21.9 | 12,200 |
| July 28, 2025 | 22.26 | 22.35 | 22.35 | 22.35 | 19.18 | 8,500 |
| July 25, 2025 | 22.45 | 22.27 | 22.27 | 22.45 | 21.96 | 10,507 |
| July 24, 2025 | 22.52 | 22.15 | 22.15 | 22.64 | 22.11 | 12,911 |
| July 23, 2025 | 23 | 22.63 | 22.63 | 23 | 22.55 | 15,618 |
| July 22, 2025 | 22.83 | 22.93 | 22.93 | 23.11 | 22.59 | 22,500 |
| July 21, 2025 | 22.62 | 22.84 | 22.84 | 22.84 | 22.35 | 6,610 |
| July 18, 2025 | 22.91 | 22.4 | 22.4 | 23.1 | 22.4 | 11,600 |
| July 17, 2025 | 22.92 | 22.8 | 22.8 | 22.92 | 22.63 | 28,620 |
| July 16, 2025 | 22.91 | 22.97 | 22.97 | 23.33 | 22.3 | 14,700 |
| July 15, 2025 | 23 | 22.74 | 22.74 | 23.26 | 22.58 | 18,900 |
| July 14, 2025 | 23.74 | 23.1 | 23.1 | 24 | 22.97 | 24,545 |
| July 11, 2025 | 24.35 | 23.94 | 23.94 | 24.35 | 23.61 | 8,700 |
| July 10, 2025 | 24.76 | 24.25 | 24.25 | 24.9 | 24.16 | 14,733 |
| July 09, 2025 | 24.85 | 24.6 | 24.6 | 25 | 24.6 | 6,330 |
| July 08, 2025 | 25.09 | 24.55 | 24.55 | 25.35 | 24.55 | 6,800 |
| July 07, 2025 | 23 | 24.85 | 24.85 | 25.45 | 23 | 11,200 |
| July 03, 2025 | 25.05 | 24.99 | 24.99 | 25.07 | 24.95 | 900 |
| July 02, 2025 | 24.74 | 25.15 | 25.15 | 25.15 | 24.41 | 18,707 |
| July 01, 2025 | 24.67 | 24.66 | 24.66 | 24.96 | 24.22 | 39,816 |
| June 30, 2025 | 24.62 | 24.34 | 24.34 | 25.01 | 24.2 | 29,200 |
| June 27, 2025 | 25.24 | 24.72 | 24.72 | 25.24 | 24.46 | 23,133 |
| June 26, 2025 | 25.14 | 25.5 | 25.5 | 25.94 | 24.88 | 15,000 |
| June 25, 2025 | 24.75 | 24.84 | 24.84 | 24.84 | 24.56 | 17,300 |
| June 24, 2025 | 25.06 | 24.61 | 24.61 | 25.06 | 24.56 | 8,600 |
| June 23, 2025 | 25.51 | 24.65 | 24.65 | 25.51 | 24.21 | 22,600 |
| June 20, 2025 | 25.5 | 25.5 | 25.5 | 25.95 | 25.26 | 4,054 |
| June 18, 2025 | 25.71 | 25.03 | 25.03 | 25.71 | 24.8 | 5,900 |
| June 17, 2025 | 26.45 | 25.64 | 25.64 | 26.45 | 25.13 | 26,500 |
| June 16, 2025 | 25.84 | 26.16 | 26.16 | 26.43 | 25.34 | 17,846 |
| June 13, 2025 | 25.52 | 25.02 | 25.02 | 25.52 | 25.02 | 9,914 |
| June 12, 2025 | 24.94 | 25.96 | 25.96 | 25.96 | 24.88 | 8,918 |
| June 11, 2025 | 24.78 | 24.7 | 24.7 | 25 | 24.4 | 14,800 |
| June 10, 2025 | 24.14 | 24.11 | 24.11 | 24.89 | 24.11 | 9,100 |
| June 09, 2025 | 24.37 | 24.23 | 24.23 | 24.59 | 24.1 | 6,000 |
| June 06, 2025 | 24.81 | 24.77 | 24.77 | 25.14 | 24.67 | 6,728 |
| June 05, 2025 | 24.79 | 24.91 | 24.91 | 26 | 22.4 | 13,048 |
| June 04, 2025 | 25.77 | 25.06 | 25.06 | 25.87 | 25.06 | 8,430 |
| June 03, 2025 | 25.29 | 25.42 | 25.42 | 26.24 | 25.26 | 11,100 |
| June 02, 2025 | 26 | 26.15 | 26.15 | 26.58 | 25.75 | 17,024 |
| May 30, 2025 | 26.63 | 26.54 | 26.54 | 26.64 | 26.16 | 5,300 |
| May 29, 2025 | 26.59 | 26.64 | 26.64 | 26.68 | 26.25 | 7,300 |
| May 28, 2025 | 25.24 | 26.59 | 26.59 | 27 | 25.24 | 9,440 |
| May 27, 2025 | 26.29 | 27.07 | 27.07 | 27.38 | 26.29 | 17,900 |
| May 23, 2025 | 26.36 | 26 | 26 | 26.54 | 25.92 | 15,240 |
| May 22, 2025 | 26.61 | 26.27 | 26.27 | 27.93 | 26.02 | 16,901 |
| May 21, 2025 | 26.55 | 26.91 | 26.91 | 27.48 | 25.76 | 9,700 |