24.90
+0.01(+0.04%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 11, 2025 | 24.89 | 24.9 | 24.9 | 24.93 | 24.85 | 121,908 |
July 10, 2025 | 24.8 | 24.89 | 24.89 | 24.93 | 24.79 | 95,789 |
July 09, 2025 | 24.79 | 24.76 | 24.76 | 24.85 | 24.69 | 73,122 |
July 08, 2025 | 24.64 | 24.71 | 24.71 | 24.75 | 24.57 | 112,179 |
July 07, 2025 | 24.73 | 24.63 | 24.63 | 24.73 | 24.6 | 136,193 |
July 03, 2025 | 24.73 | 24.71 | 24.71 | 24.79 | 24.71 | 64,538 |
July 02, 2025 | 24.71 | 24.79 | 24.79 | 24.82 | 24.7 | 176,072 |
July 01, 2025 | 24.55 | 24.78 | 24.78 | 24.8 | 24.52 | 184,423 |
June 30, 2025 | 24.36 | 24.57 | 24.57 | 24.68 | 24.35 | 268,567 |
June 27, 2025 | 24.56 | 24.36 | 24.36 | 24.56 | 24.36 | 89,183 |
June 26, 2025 | 24.3 | 24.54 | 24.54 | 24.54 | 24.3 | 124,664 |
June 25, 2025 | 24.38 | 24.3 | 24.3 | 24.38 | 24.28 | 197,749 |
June 24, 2025 | 24.31 | 24.35 | 24.35 | 24.39 | 24.28 | 217,291 |
June 23, 2025 | 24.23 | 24.25 | 24.25 | 24.36 | 24.22 | 198,335 |
June 20, 2025 | 24.24 | 24.22 | 24.22 | 24.3 | 24.2 | 149,329 |
June 18, 2025 | 24.16 | 24.2 | 24.2 | 24.23 | 24.13 | 92,252 |
June 17, 2025 | 24.13 | 24.15 | 24.15 | 24.17 | 24.1 | 474,062 |
June 16, 2025 | 24.15 | 24.12 | 24.12 | 24.2 | 24.11 | 116,596 |
June 13, 2025 | 24.12 | 24.09 | 24.09 | 24.18 | 24.08 | 109,418 |
June 12, 2025 | 24.23 | 24.18 | 24.18 | 24.24 | 24.11 | 119,586 |
June 11, 2025 | 24.33 | 24.16 | 24.16 | 24.39 | 24.12 | 78,080 |
June 10, 2025 | 24.27 | 24.29 | 24.29 | 24.31 | 24.23 | 57,193 |
June 09, 2025 | 24.18 | 24.21 | 24.21 | 24.29 | 24.18 | 92,793 |
June 06, 2025 | 24.29 | 24.18 | 24.18 | 24.34 | 24.18 | 100,402 |
June 05, 2025 | 24.31 | 24.34 | 24.34 | 24.4 | 24.25 | 99,412 |
June 04, 2025 | 24.17 | 24.24 | 24.24 | 24.31 | 24.17 | 115,873 |
June 03, 2025 | 24.13 | 24.15 | 24.15 | 24.24 | 24.11 | 126,116 |
June 02, 2025 | 23.97 | 24.07 | 24.07 | 24.08 | 23.89 | 212,302 |
May 30, 2025 | 24.03 | 23.89 | 23.89 | 24.03 | 23.88 | 880,102 |
May 29, 2025 | 23.98 | 23.98 | 23.98 | 24.04 | 23.94 | 76,504 |
May 28, 2025 | 24.09 | 23.93 | 23.93 | 24.11 | 23.92 | 146,086 |
May 27, 2025 | 24 | 24.05 | 24.05 | 24.14 | 23.97 | 87,322 |
May 23, 2025 | 23.9 | 23.93 | 23.93 | 23.99 | 23.82 | 151,875 |
May 22, 2025 | 23.91 | 24 | 24 | 24.02 | 23.87 | 174,258 |
May 21, 2025 | 24.3 | 23.95 | 23.95 | 24.31 | 23.95 | 167,288 |
May 20, 2025 | 24.28 | 24.32 | 24.32 | 24.37 | 24.27 | 73,703 |
May 19, 2025 | 24.23 | 24.35 | 24.35 | 24.35 | 24.19 | 89,689 |
May 16, 2025 | 24.35 | 24.3 | 24.3 | 24.35 | 24.19 | 200,338 |
May 15, 2025 | 24.19 | 24.3 | 24.3 | 24.33 | 24.19 | 87,358 |
May 14, 2025 | 24.33 | 24.19 | 24.19 | 24.33 | 24.14 | 124,770 |
May 13, 2025 | 24.29 | 24.31 | 24.31 | 24.33 | 24.19 | 132,354 |
May 12, 2025 | 24.38 | 24.29 | 24.29 | 24.39 | 24.25 | 141,079 |
May 09, 2025 | 24.24 | 24.27 | 24.27 | 24.32 | 24.21 | 87,191 |
May 08, 2025 | 24.36 | 24.24 | 24.24 | 24.36 | 24.23 | 101,044 |
May 07, 2025 | 24.25 | 24.28 | 24.28 | 24.34 | 24.2 | 102,960 |
May 06, 2025 | 24.14 | 24.2 | 24.2 | 24.26 | 24.09 | 116,550 |
May 05, 2025 | 24.16 | 24.14 | 24.14 | 24.19 | 24.11 | 140,083 |
May 02, 2025 | 24.22 | 24.16 | 24.16 | 24.25 | 24.07 | 200,372 |
May 01, 2025 | 24.6 | 24.48 | 24.48 | 24.64 | 24.32 | 230,760 |
April 30, 2025 | 24.74 | 24.54 | 24.54 | 24.74 | 24.45 | 281,964 |
April 29, 2025 | 24.82 | 24.76 | 24.76 | 24.87 | 24.73 | 114,618 |
April 28, 2025 | 24.85 | 24.78 | 24.78 | 24.85 | 24.74 | 130,437 |
April 25, 2025 | 24.97 | 24.82 | 24.82 | 24.97 | 24.78 | 73,513 |
April 24, 2025 | 24.88 | 24.88 | 24.88 | 24.92 | 24.83 | 85,469 |
April 23, 2025 | 24.81 | 24.8 | 24.8 | 24.93 | 24.72 | 134,281 |
April 22, 2025 | 24.55 | 24.65 | 24.65 | 24.73 | 24.54 | 91,620 |
April 21, 2025 | 24.59 | 24.53 | 24.53 | 24.62 | 24.45 | 97,675 |
April 17, 2025 | 24.47 | 24.64 | 24.64 | 24.67 | 24.45 | 126,373 |
April 16, 2025 | 24.35 | 24.52 | 24.52 | 24.61 | 24.35 | 134,801 |
April 15, 2025 | 24.39 | 24.4 | 24.4 | 24.55 | 24.33 | 147,051 |