24.43
-0.52(-2.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 24.67 | 24.95 | 24.95 | 25.27 | 24.61 | 1.93M |
| August 14, 2025 | 24.23 | 24.63 | 24.63 | 24.74 | 24.2 | 2.2M |
| August 13, 2025 | 24.02 | 24.53 | 24.53 | 24.55 | 23.98 | 1.73M |
| August 12, 2025 | 23.33 | 24.02 | 24.02 | 24.1 | 22.93 | 2.63M |
| August 11, 2025 | 23.33 | 23.34 | 23.34 | 23.52 | 22.87 | 1.89M |
| August 08, 2025 | 22.46 | 23.33 | 23.33 | 23.34 | 22.46 | 1.93M |
| August 07, 2025 | 22.28 | 22.44 | 22.44 | 22.46 | 21.94 | 1.82M |
| August 06, 2025 | 21.69 | 22.11 | 22.11 | 22.14 | 21.5 | 1.38M |
| August 05, 2025 | 21.54 | 21.71 | 21.71 | 21.79 | 21.54 | 1.58M |
| August 04, 2025 | 21.26 | 21.69 | 21.69 | 21.81 | 21.12 | 1.44M |
| August 01, 2025 | 21.49 | 21.27 | 21.27 | 21.58 | 21.26 | 1.61M |
| July 31, 2025 | 21.43 | 21.48 | 21.48 | 21.64 | 21.29 | 1.41M |
| July 30, 2025 | 21.3 | 21.52 | 21.52 | 21.57 | 21.2 | 1.14M |
| July 29, 2025 | 21.18 | 21.24 | 21.24 | 21.47 | 21.11 | 1.27M |
| July 28, 2025 | 21.2 | 21.12 | 21.12 | 21.4 | 20.97 | 1.22M |
| July 25, 2025 | 21.23 | 21.18 | 21.18 | 21.3 | 21.11 | 962,300 |
| July 24, 2025 | 21.4 | 21.22 | 21.22 | 21.69 | 21.13 | 1.04M |
| July 23, 2025 | 21.12 | 21.39 | 21.39 | 21.53 | 20.94 | 876,621 |
| July 22, 2025 | 21.02 | 21.11 | 21.11 | 21.27 | 20.91 | 1.14M |
| July 21, 2025 | 21.05 | 20.93 | 20.93 | 21.15 | 20.86 | 1.27M |
| July 18, 2025 | 21.18 | 20.95 | 20.95 | 21.18 | 20.86 | 1.28M |
| July 17, 2025 | 20.96 | 21.07 | 21.07 | 21.12 | 20.85 | 1.41M |
| July 16, 2025 | 20.95 | 21.01 | 21.01 | 21.14 | 20.62 | 2.03M |
| July 15, 2025 | 21.21 | 20.88 | 20.88 | 21.29 | 20.82 | 1.7M |
| July 14, 2025 | 21.12 | 21.25 | 21.25 | 21.47 | 21.01 | 1.34M |
| July 11, 2025 | 21.44 | 21.08 | 21.08 | 21.45 | 21 | 970,100 |
| July 10, 2025 | 21.49 | 21.46 | 21.47 | 21.72 | 21.4 | 1.26M |
| July 09, 2025 | 21.98 | 21.59 | 21.59 | 21.98 | 21.54 | 1.26M |
| July 08, 2025 | 22 | 21.92 | 21.92 | 22.11 | 21.82 | 1.63M |
| July 07, 2025 | 21.99 | 22 | 22 | 22.24 | 21.87 | 1.71M |
| July 03, 2025 | 21.8 | 22.01 | 22.01 | 22.01 | 21.8 | 2M |
| July 02, 2025 | 21.51 | 21.73 | 21.73 | 21.82 | 21.4 | 2.42M |
| July 01, 2025 | 21.86 | 21.73 | 21.73 | 22.06 | 21.61 | 1.98M |
| June 30, 2025 | 21.79 | 21.93 | 21.93 | 21.96 | 21.69 | 1.7M |
| June 27, 2025 | 21.81 | 21.61 | 21.61 | 21.85 | 21.48 | 14.05M |
| June 26, 2025 | 21.74 | 21.81 | 21.81 | 22.1 | 21.43 | 1.98M |
| June 25, 2025 | 21.71 | 21.85 | 21.85 | 21.98 | 21.63 | 1.24M |
| June 24, 2025 | 21.82 | 21.75 | 21.75 | 22.21 | 21.7 | 1.77M |
| June 23, 2025 | 22.06 | 21.89 | 21.89 | 22.14 | 21.72 | 1.34M |
| June 20, 2025 | 22.34 | 22.06 | 22.06 | 22.39 | 21.88 | 5.07M |
| June 18, 2025 | 22.28 | 22.27 | 22.27 | 22.6 | 22.05 | 1.78M |
| June 17, 2025 | 22.19 | 22.25 | 22.25 | 22.6 | 22.04 | 1.66M |
| June 16, 2025 | 22.57 | 22.3 | 22.3 | 22.6 | 21.99 | 1.43M |
| June 13, 2025 | 22.39 | 22.57 | 22.57 | 22.73 | 22.3 | 1.34M |
| June 12, 2025 | 22.49 | 22.53 | 22.53 | 22.58 | 22.29 | 1.17M |
| June 11, 2025 | 22.9 | 22.5 | 22.5 | 22.99 | 22.36 | 1.43M |
| June 10, 2025 | 23.05 | 22.88 | 22.88 | 23.16 | 22.79 | 1.5M |
| June 09, 2025 | 22.93 | 23.08 | 23.08 | 23.16 | 22.69 | 1.15M |
| June 06, 2025 | 23.18 | 22.94 | 22.94 | 23.27 | 22.87 | 911,600 |
| June 05, 2025 | 23.18 | 23.12 | 23.12 | 23.32 | 22.93 | 1.48M |
| June 04, 2025 | 23.03 | 23.17 | 23.17 | 23.49 | 23.03 | 1.32M |
| June 03, 2025 | 22.84 | 23.06 | 23.06 | 23.17 | 22.63 | 1.55M |
| June 02, 2025 | 22.94 | 22.86 | 22.86 | 22.96 | 22.59 | 1.51M |
| May 30, 2025 | 22.88 | 22.98 | 22.98 | 23.18 | 22.57 | 1.54M |
| May 29, 2025 | 22.88 | 22.97 | 22.76 | 23.05 | 22.73 | 3.56M |
| May 28, 2025 | 23.03 | 22.89 | 22.68 | 23.38 | 22.72 | 1.86M |
| May 27, 2025 | 23.26 | 23.03 | 22.82 | 23.4 | 22.63 | 2.15M |
| May 23, 2025 | 23.24 | 23.06 | 23.06 | 23.25 | 22.96 | 1.19M |
| May 22, 2025 | 23.11 | 23.2 | 23.2 | 23.3 | 22.95 | 1.59M |
| May 21, 2025 | 23.08 | 23.06 | 23.06 | 23.39 | 23.04 | 1.31M |