24.80
+0.13(+0.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 24.5 | 24.67 | 24.67 | 24.73 | 24.5 | 10,098 |
| August 20, 2025 | 24.22 | 24.61 | 24.61 | 24.65 | 24.22 | 4,832 |
| August 19, 2025 | 24.36 | 24.47 | 24.47 | 24.53 | 24.3 | 13,007 |
| August 18, 2025 | 23.98 | 24.36 | 24.36 | 24.43 | 23.98 | 6,772 |
| August 15, 2025 | 23.87 | 23.96 | 23.96 | 23.96 | 23.82 | 3,552 |
| August 14, 2025 | 23.82 | 23.83 | 23.83 | 23.83 | 23.8 | 2,321 |
| August 13, 2025 | 23.85 | 23.88 | 23.88 | 23.88 | 23.8 | 4,146 |
| August 12, 2025 | 23.77 | 23.84 | 23.84 | 23.95 | 23.77 | 4,384 |
| August 11, 2025 | 23.82 | 23.78 | 23.78 | 23.82 | 23.78 | 782 |
| August 08, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 693 |
| August 07, 2025 | 23.8 | 23.76 | 23.76 | 23.87 | 23.74 | 4,118 |
| August 06, 2025 | 23.86 | 23.82 | 23.82 | 23.9 | 23.73 | 20,383 |
| August 05, 2025 | 23.86 | 23.81 | 23.81 | 23.87 | 23.73 | 1,773 |
| August 04, 2025 | 23.9 | 23.83 | 23.83 | 23.9 | 23.75 | 1,231 |
| August 01, 2025 | 23.98 | 23.69 | 23.69 | 23.98 | 23.62 | 1,406 |
| July 31, 2025 | 23.61 | 23.64 | 23.64 | 23.71 | 23.61 | 8,699 |
| July 30, 2025 | 23.65 | 23.6 | 23.6 | 23.65 | 23.6 | 3,923 |
| July 29, 2025 | 23.7 | 23.65 | 23.65 | 23.71 | 23.65 | 3,990 |
| July 28, 2025 | 23.69 | 23.62 | 23.62 | 23.87 | 23.61 | 3,095 |
| July 25, 2025 | 23.71 | 23.7 | 23.7 | 23.84 | 23.65 | 3,062 |
| July 24, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 624 |
| July 23, 2025 | 23.56 | 23.64 | 23.64 | 23.79 | 23.56 | 2,293 |
| July 22, 2025 | 23.88 | 23.64 | 23.64 | 23.88 | 23.57 | 8,996 |
| July 21, 2025 | 23.86 | 23.84 | 23.84 | 23.93 | 23.84 | 1,074 |
| July 18, 2025 | 23.66 | 23.78 | 23.78 | 23.84 | 23.65 | 1,235 |
| July 17, 2025 | 23.65 | 23.73 | 23.73 | 23.8 | 23.65 | 2,450 |
| July 16, 2025 | 23.7 | 23.65 | 23.65 | 23.81 | 23.62 | 3,484 |
| July 15, 2025 | 23.82 | 23.62 | 23.62 | 23.82 | 23.62 | 3,887 |
| July 14, 2025 | 23.79 | 23.81 | 23.81 | 23.87 | 23.78 | 2,868 |
| July 11, 2025 | 23.77 | 23.78 | 23.78 | 23.87 | 23.77 | 4,687 |
| July 10, 2025 | 23.63 | 23.87 | 23.87 | 23.87 | 23.63 | 1,416 |
| July 09, 2025 | 23.56 | 23.59 | 23.59 | 23.7 | 23.53 | 7,856 |
| July 08, 2025 | 23.77 | 23.71 | 23.71 | 23.89 | 23.63 | 2,703 |
| July 07, 2025 | 23.67 | 23.76 | 23.76 | 23.8 | 23.67 | 3,902 |
| July 03, 2025 | 23.69 | 23.86 | 23.86 | 23.86 | 23.69 | 2,711 |
| July 02, 2025 | 23.55 | 23.8 | 23.8 | 23.8 | 23.55 | 3,665 |
| July 01, 2025 | 23.53 | 23.63 | 23.63 | 23.66 | 23.53 | 4,277 |
| June 30, 2025 | 23.54 | 23.51 | 23.51 | 23.69 | 23.32 | 76,619 |
| June 27, 2025 | 23.37 | 23.34 | 23.34 | 23.55 | 23.15 | 15,938 |
| June 26, 2025 | 23.36 | 23.48 | 23.48 | 23.49 | 23.17 | 20,911 |
| June 25, 2025 | 23.77 | 23.34 | 23.34 | 23.77 | 23.26 | 17,350 |
| June 24, 2025 | 23.96 | 23.85 | 23.85 | 23.96 | 23.64 | 3,713 |
| June 23, 2025 | 23.71 | 23.66 | 23.66 | 23.8 | 23.5 | 10,079 |
| June 20, 2025 | 23.9 | 23.78 | 23.78 | 23.9 | 23.74 | 3,469 |
| June 18, 2025 | 23.9 | 23.82 | 23.82 | 23.92 | 23.6 | 14,789 |
| June 17, 2025 | 23.97 | 23.91 | 23.91 | 23.98 | 23.86 | 3,516 |
| June 16, 2025 | 23.59 | 23.78 | 23.78 | 23.81 | 23.59 | 10,534 |
| June 13, 2025 | 23.47 | 23.45 | 23.45 | 23.56 | 23.24 | 6,882 |
| June 12, 2025 | 23.94 | 23.86 | 23.47 | 23.95 | 23.71 | 5,116 |
| June 11, 2025 | 24.01 | 23.93 | 23.54 | 24.05 | 23.9 | 4,640 |
| June 10, 2025 | 24.25 | 24.16 | 23.76 | 24.25 | 24.06 | 3,277 |
| June 09, 2025 | 23.92 | 24.11 | 23.72 | 24.19 | 23.92 | 3,690 |
| June 06, 2025 | 24.04 | 24.06 | 24.06 | 24.23 | 24.04 | 5,329 |
| June 05, 2025 | 24.01 | 24.08 | 24.08 | 24.13 | 24.01 | 1,280 |
| June 04, 2025 | 24.17 | 24.09 | 24.09 | 24.25 | 24.02 | 2,525 |
| June 03, 2025 | 24.07 | 24.07 | 24.07 | 24.23 | 24.07 | 4,154 |
| June 02, 2025 | 24.02 | 24.11 | 24.11 | 24.12 | 23.87 | 6,772 |
| May 30, 2025 | 23.95 | 23.77 | 23.77 | 24.2 | 23.7 | 35,569 |
| May 29, 2025 | 24.13 | 24.21 | 24.21 | 24.3 | 24.13 | 3,255 |
| May 28, 2025 | 24.21 | 24.16 | 24.16 | 24.3 | 24.02 | 2,062 |