24.29
-0.27(-1.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 24.69 | 24.56 | 24.56 | 24.75 | 24.56 | 4,300 |
| August 14, 2025 | 24.5 | 24.69 | 24.69 | 24.78 | 24.5 | 2,800 |
| August 13, 2025 | 24.65 | 24.7 | 24.7 | 24.84 | 24.63 | 10,419 |
| August 12, 2025 | 24.34 | 24.55 | 24.55 | 24.68 | 24.34 | 6,700 |
| August 11, 2025 | 24.36 | 24.39 | 24.39 | 24.47 | 24.32 | 5,531 |
| August 08, 2025 | 24.32 | 24.26 | 24.26 | 24.39 | 24.17 | 4,400 |
| August 07, 2025 | 24.31 | 24.14 | 24.14 | 24.31 | 24.14 | 7,900 |
| August 06, 2025 | 24.18 | 24.11 | 24.11 | 24.35 | 24.11 | 5,300 |
| August 05, 2025 | 24.38 | 24.15 | 24.15 | 24.38 | 24.05 | 3,349 |
| August 04, 2025 | 24.28 | 24.09 | 24.09 | 24.35 | 24.06 | 9,427 |
| August 01, 2025 | 24.06 | 24.05 | 24.05 | 24.28 | 24.05 | 4,505 |
| July 31, 2025 | 23.95 | 24.29 | 24.29 | 24.72 | 23.78 | 45,000 |
| July 30, 2025 | 23.89 | 23.88 | 23.88 | 23.96 | 23.8 | 10,507 |
| July 29, 2025 | 23.71 | 23.85 | 23.85 | 23.89 | 23.55 | 6,600 |
| July 28, 2025 | 23.67 | 23.8 | 23.8 | 23.89 | 23.62 | 6,306 |
| July 25, 2025 | 23.46 | 23.6 | 23.6 | 23.6 | 23.46 | 14,000 |
| July 24, 2025 | 23.55 | 23.46 | 23.46 | 23.69 | 23.45 | 9,880 |
| July 23, 2025 | 23.75 | 23.7 | 23.7 | 23.85 | 23.7 | 9,618 |
| July 22, 2025 | 23.7 | 23.7 | 23.7 | 23.8 | 23.68 | 5,049 |
| July 21, 2025 | 23.47 | 23.88 | 23.88 | 23.96 | 23.27 | 9,498 |
| July 18, 2025 | 23.44 | 23.47 | 23.47 | 23.47 | 23.26 | 3,417 |
| July 17, 2025 | 23.18 | 23.31 | 23.31 | 23.32 | 23.15 | 17,800 |
| July 16, 2025 | 23.18 | 23.13 | 23.13 | 23.22 | 22.75 | 10,100 |
| July 15, 2025 | 22.78 | 23.03 | 23.03 | 23.22 | 22.78 | 20,046 |
| July 14, 2025 | 22.8 | 22.78 | 22.78 | 22.91 | 22.75 | 9,600 |
| July 11, 2025 | 22.87 | 22.75 | 22.75 | 22.91 | 22.7 | 14,528 |
| July 10, 2025 | 22.78 | 22.83 | 22.83 | 22.89 | 22.74 | 7,600 |
| July 09, 2025 | 22.89 | 22.65 | 22.65 | 22.89 | 22.65 | 6,330 |
| July 08, 2025 | 22.71 | 22.46 | 22.46 | 22.76 | 22.39 | 9,230 |
| July 07, 2025 | 22.68 | 22.75 | 22.75 | 22.82 | 22.53 | 7,239 |
| July 03, 2025 | 22.75 | 22.7 | 22.7 | 22.84 | 22.64 | 5,328 |
| July 02, 2025 | 22.3 | 22.7 | 22.7 | 22.82 | 22.3 | 12,418 |
| July 01, 2025 | 22.4 | 22.49 | 22.49 | 22.55 | 22.19 | 16,002 |
| June 30, 2025 | 22.79 | 22.13 | 22.13 | 23.36 | 22.03 | 131,900 |
| June 27, 2025 | 23.17 | 22.71 | 22.71 | 23.19 | 22.53 | 11,600 |
| June 26, 2025 | 23.36 | 22.94 | 22.94 | 23.36 | 22.86 | 10,200 |
| June 25, 2025 | 23.26 | 23.4 | 23.4 | 23.42 | 23.26 | 3,827 |
| June 24, 2025 | 23.5 | 23.43 | 23.43 | 23.52 | 23.42 | 4,234 |
| June 23, 2025 | 23.45 | 23.45 | 23.45 | 23.5 | 23.32 | 10,937 |
| June 20, 2025 | 23.39 | 23.38 | 23.38 | 23.51 | 23.32 | 3,846 |
| June 18, 2025 | 23.3 | 23.3 | 23.3 | 23.52 | 23.3 | 4,028 |
| June 17, 2025 | 23.21 | 23.22 | 23.22 | 23.53 | 23.21 | 11,300 |
| June 16, 2025 | 23.3 | 23.35 | 23.35 | 23.35 | 23.3 | 1,400 |
| June 13, 2025 | 23.93 | 23.92 | 23.44 | 23.95 | 23.77 | 3,500 |
| June 12, 2025 | 23.99 | 23.77 | 23.29 | 23.99 | 23.77 | 3,900 |
| June 11, 2025 | 23.84 | 23.93 | 23.45 | 23.97 | 23.81 | 2,133 |
| June 10, 2025 | 23.8 | 23.88 | 23.39 | 23.95 | 23.75 | 6,600 |
| June 09, 2025 | 24 | 23.81 | 23.81 | 24.1 | 23.8 | 14,142 |
| June 06, 2025 | 23.8 | 23.94 | 23.94 | 23.94 | 23.8 | 3,409 |
| June 05, 2025 | 23.86 | 23.8 | 23.8 | 23.99 | 23.75 | 6,421 |
| June 04, 2025 | 23.85 | 23.71 | 23.71 | 23.85 | 23.71 | 3,100 |
| June 03, 2025 | 23.85 | 23.69 | 23.69 | 23.86 | 23.6 | 3,814 |
| June 02, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 4,600 |
| May 30, 2025 | 23.84 | 23.44 | 23.44 | 23.84 | 23.3 | 27,713 |
| May 29, 2025 | 23.75 | 23.87 | 23.87 | 23.87 | 23.75 | 1,443 |
| May 28, 2025 | 23.63 | 23.58 | 23.58 | 23.85 | 23.58 | 5,529 |
| May 27, 2025 | 23.85 | 23.84 | 23.84 | 23.89 | 23.75 | 2,044 |
| May 23, 2025 | 23.8 | 23.89 | 23.89 | 23.89 | 23.59 | 2,916 |
| May 22, 2025 | 23.7 | 23.7 | 23.7 | 23.7 | 23.7 | 2,146 |
| May 21, 2025 | 23.69 | 23.7 | 23.7 | 23.86 | 23.69 | 2,147 |