24.86
+0.0648(+0.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 25.15 | 24.8 | 24.8 | 25.2 | 24.76 | 5,671 |
| August 14, 2025 | 24.95 | 25 | 25 | 25.01 | 24.85 | 5,674 |
| August 13, 2025 | 24.96 | 24.94 | 24.94 | 25.04 | 24.77 | 12,283 |
| August 12, 2025 | 24.9 | 24.87 | 24.87 | 25.09 | 24.87 | 11,569 |
| August 11, 2025 | 24.91 | 24.87 | 24.87 | 25.01 | 24.86 | 7,317 |
| August 08, 2025 | 24.69 | 25.02 | 25.02 | 25.05 | 24.69 | 11,937 |
| August 07, 2025 | 24.81 | 25 | 25 | 25.01 | 24.81 | 3,916 |
| August 06, 2025 | 24.98 | 25.1 | 25.1 | 25.24 | 24.94 | 11,338 |
| August 05, 2025 | 24.79 | 24.89 | 24.89 | 25 | 24.79 | 8,815 |
| August 04, 2025 | 24.65 | 24.75 | 24.75 | 24.75 | 24.64 | 3,951 |
| August 01, 2025 | 24.75 | 24.52 | 24.52 | 24.75 | 24.52 | 4,304 |
| July 31, 2025 | 24.64 | 24.72 | 24.72 | 25 | 24.64 | 40,485 |
| July 30, 2025 | 24.63 | 24.54 | 24.54 | 24.66 | 24.37 | 9,138 |
| July 29, 2025 | 24.6 | 24.56 | 24.56 | 24.68 | 24.56 | 3,071 |
| July 28, 2025 | 24.35 | 24.55 | 24.55 | 24.6 | 24.35 | 3,253 |
| July 25, 2025 | 24.36 | 24.46 | 24.46 | 24.46 | 24.36 | 1,239 |
| July 24, 2025 | 24.39 | 24.24 | 24.24 | 24.64 | 24.24 | 3,485 |
| July 23, 2025 | 24.22 | 24.26 | 24.26 | 24.27 | 24.19 | 2,704 |
| July 22, 2025 | 24.18 | 24.18 | 24.18 | 24.26 | 24.18 | 3,121 |
| July 21, 2025 | 24.28 | 24.21 | 24.21 | 24.34 | 24.21 | 11,053 |
| July 18, 2025 | 24.14 | 24.22 | 24.22 | 24.22 | 24.14 | 1,482 |
| July 17, 2025 | 24.24 | 24.01 | 24.01 | 24.24 | 24.01 | 1,085 |
| July 16, 2025 | 23.9 | 23.93 | 23.93 | 24.15 | 23.9 | 4,367 |
| July 15, 2025 | 24.06 | 24.32 | 24.32 | 24.32 | 24.04 | 6,871 |
| July 14, 2025 | 24.11 | 23.92 | 23.92 | 24.11 | 23.91 | 6,571 |
| July 11, 2025 | 23.82 | 24.05 | 24.05 | 24.22 | 23.82 | 12,082 |
| July 10, 2025 | 24.35 | 23.95 | 23.95 | 24.41 | 23.95 | 6,582 |
| July 09, 2025 | 24.15 | 24.22 | 24.22 | 24.3 | 24.15 | 5,411 |
| July 08, 2025 | 24.05 | 23.99 | 23.99 | 24.08 | 23.81 | 4,197 |
| July 07, 2025 | 24.03 | 23.89 | 23.89 | 24.28 | 23.89 | 4,158 |
| July 03, 2025 | 24.2 | 24.03 | 24.03 | 24.2 | 24 | 3,870 |
| July 02, 2025 | 23.74 | 24 | 24 | 24.13 | 23.5 | 16,025 |
| July 01, 2025 | 23.74 | 23.76 | 23.76 | 23.99 | 23.56 | 15,329 |
| June 30, 2025 | 23.73 | 23.75 | 23.75 | 23.8 | 23.56 | 7,546 |
| June 27, 2025 | 23.65 | 23.63 | 23.63 | 23.68 | 23.44 | 4,285 |
| June 26, 2025 | 23.43 | 23.61 | 23.61 | 23.64 | 23.43 | 16,159 |
| June 25, 2025 | 23.29 | 23.25 | 23.25 | 23.32 | 23.15 | 1,747 |
| June 24, 2025 | 23.59 | 23.63 | 23.22 | 23.7 | 23.55 | 6,779 |
| June 23, 2025 | 23.49 | 23.53 | 23.13 | 23.6 | 23.48 | 11,036 |
| June 20, 2025 | 23.5 | 23.45 | 23.45 | 23.52 | 23.42 | 8,095 |
| June 18, 2025 | 23.35 | 23.42 | 23.42 | 23.48 | 23.35 | 5,808 |
| June 17, 2025 | 23.17 | 23.34 | 23.34 | 23.35 | 23.17 | 11,172 |
| June 16, 2025 | 23.06 | 23.12 | 23.12 | 23.18 | 23.06 | 7,758 |
| June 13, 2025 | 23.1 | 23.2 | 23.2 | 23.2 | 23.05 | 10,606 |
| June 12, 2025 | 23.23 | 23.2 | 23.2 | 23.26 | 23.19 | 4,370 |
| June 11, 2025 | 23.29 | 23.23 | 23.23 | 23.38 | 23.1 | 14,836 |
| June 10, 2025 | 23.2 | 23.21 | 23.21 | 23.21 | 23.07 | 7,106 |
| June 09, 2025 | 23.17 | 23.16 | 23.16 | 23.18 | 23.07 | 7,595 |
| June 06, 2025 | 23.2 | 23.18 | 23.18 | 23.26 | 23.03 | 7,358 |
| June 05, 2025 | 23.02 | 23.13 | 23.13 | 23.23 | 23 | 11,706 |
| June 04, 2025 | 23.18 | 23.1 | 23.1 | 23.18 | 23 | 5,913 |
| June 03, 2025 | 23.34 | 23.02 | 23.02 | 23.34 | 22.81 | 10,411 |
| June 02, 2025 | 22.98 | 22.99 | 22.99 | 23 | 22.81 | 31,832 |
| May 30, 2025 | 23.26 | 22.89 | 22.89 | 23.43 | 22.8 | 58,321 |
| May 29, 2025 | 23.95 | 23.32 | 23.32 | 23.95 | 23.25 | 12,327 |
| May 28, 2025 | 23.46 | 23.38 | 23.38 | 23.5 | 23.32 | 4,531 |
| May 27, 2025 | 23.46 | 23.48 | 23.48 | 23.53 | 23.46 | 2,567 |
| May 23, 2025 | 23.35 | 23.5 | 23.5 | 23.5 | 23.35 | 2,739 |
| May 22, 2025 | 23.5 | 23.47 | 23.47 | 23.7 | 23.2 | 4,901 |
| May 21, 2025 | 23.75 | 23.55 | 23.55 | 23.75 | 23.5 | 3,274 |