24.29
+0.05(+0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 24.18 | 24.24 | 24.24 | 24.29 | 24.18 | 3,348 |
| August 14, 2025 | 24.28 | 24.23 | 24.23 | 24.28 | 24.14 | 4,176 |
| August 13, 2025 | 24.05 | 24.2 | 24.2 | 24.24 | 24.05 | 9,051 |
| August 12, 2025 | 24.24 | 24.16 | 24.16 | 24.24 | 24.14 | 8,551 |
| August 11, 2025 | 24.15 | 24.18 | 24.18 | 24.22 | 24.15 | 7,274 |
| August 08, 2025 | 24 | 24.14 | 24.14 | 24.3 | 24 | 10,292 |
| August 07, 2025 | 24.13 | 24.05 | 24.05 | 24.2 | 24.05 | 10,276 |
| August 06, 2025 | 24.25 | 24.13 | 24.13 | 24.25 | 24.13 | 5,614 |
| August 05, 2025 | 24.2 | 24.15 | 24.15 | 24.25 | 24.15 | 8,945 |
| August 04, 2025 | 24.09 | 24.2 | 24.2 | 24.21 | 24.09 | 5,011 |
| August 01, 2025 | 24.05 | 24.09 | 24.09 | 24.09 | 24.05 | 3,946 |
| July 31, 2025 | 23.96 | 24.09 | 24.09 | 24.19 | 23.9 | 26,334 |
| July 30, 2025 | 23.93 | 23.9 | 23.9 | 23.97 | 23.89 | 5,449 |
| July 29, 2025 | 23.87 | 24 | 24 | 24.04 | 23.85 | 8,697 |
| July 28, 2025 | 23.95 | 23.84 | 23.84 | 23.95 | 23.81 | 10,617 |
| July 25, 2025 | 23.96 | 23.92 | 23.92 | 23.99 | 23.89 | 1,796 |
| July 24, 2025 | 23.7 | 23.87 | 23.87 | 23.94 | 23.7 | 6,627 |
| July 23, 2025 | 23.89 | 23.79 | 23.79 | 23.89 | 23.77 | 3,391 |
| July 22, 2025 | 23.77 | 23.74 | 23.74 | 23.88 | 23.74 | 8,573 |
| July 21, 2025 | 23.75 | 23.82 | 23.82 | 23.84 | 23.75 | 5,766 |
| July 18, 2025 | 23.77 | 23.7 | 23.7 | 23.79 | 23.7 | 3,059 |
| July 17, 2025 | 23.73 | 23.69 | 23.69 | 23.89 | 23.69 | 10,526 |
| July 16, 2025 | 23.76 | 23.79 | 23.79 | 23.8 | 23.61 | 7,515 |
| July 15, 2025 | 23.76 | 23.71 | 23.71 | 23.89 | 23.7 | 10,597 |
| July 14, 2025 | 23.61 | 23.72 | 23.72 | 23.77 | 23.5 | 12,850 |
| July 11, 2025 | 23.82 | 23.68 | 23.68 | 23.82 | 23.61 | 11,394 |
| July 10, 2025 | 23.65 | 23.78 | 23.78 | 23.91 | 23.65 | 15,163 |
| July 09, 2025 | 23.68 | 23.57 | 23.57 | 23.75 | 23.5 | 11,097 |
| July 08, 2025 | 23.58 | 23.55 | 23.55 | 23.63 | 23.52 | 15,116 |
| July 07, 2025 | 23.48 | 23.52 | 23.52 | 23.54 | 23.36 | 17,806 |
| July 03, 2025 | 23.6 | 23.54 | 23.54 | 23.63 | 23.45 | 7,482 |
| July 02, 2025 | 23.35 | 23.53 | 23.53 | 23.58 | 23.35 | 10,070 |
| July 01, 2025 | 23.2 | 23.35 | 23.35 | 23.36 | 23.16 | 26,191 |
| June 30, 2025 | 23.55 | 23.09 | 23.09 | 23.55 | 23.09 | 169,010 |
| June 27, 2025 | 23.64 | 23.49 | 23.49 | 23.75 | 23.41 | 7,181 |
| June 26, 2025 | 23.47 | 23.5 | 23.5 | 24.12 | 23.39 | 49,875 |
| June 25, 2025 | 23.88 | 23.44 | 23.44 | 23.88 | 23.1 | 16,916 |
| June 24, 2025 | 23.8 | 23.79 | 23.79 | 24.08 | 23.72 | 7,154 |
| June 23, 2025 | 23.73 | 23.77 | 23.77 | 23.9 | 23.73 | 6,888 |
| June 20, 2025 | 23.71 | 23.8 | 23.8 | 23.85 | 23.71 | 1,070 |
| June 18, 2025 | 23.79 | 23.81 | 23.81 | 23.86 | 23.69 | 8,420 |
| June 17, 2025 | 23.81 | 23.77 | 23.77 | 24 | 23.72 | 5,317 |
| June 16, 2025 | 23.94 | 23.97 | 23.97 | 24 | 23.72 | 11,370 |
| June 13, 2025 | 23.91 | 23.81 | 23.81 | 23.96 | 23.78 | 3,333 |
| June 12, 2025 | 23.87 | 23.81 | 23.81 | 23.98 | 22.96 | 6,050 |
| June 11, 2025 | 23.88 | 23.87 | 23.87 | 23.94 | 23.82 | 3,898 |
| June 10, 2025 | 23.89 | 23.81 | 23.81 | 24.01 | 23.81 | 6,412 |
| June 09, 2025 | 23.89 | 23.82 | 23.82 | 23.89 | 23.82 | 2,522 |
| June 06, 2025 | 23.98 | 23.77 | 23.77 | 23.98 | 23.68 | 2,491 |
| June 05, 2025 | 23.99 | 23.81 | 23.81 | 23.99 | 23.71 | 6,091 |
| June 04, 2025 | 24.01 | 23.92 | 23.92 | 24.01 | 23.79 | 19,840 |
| June 03, 2025 | 24.11 | 23.97 | 23.97 | 24.11 | 23.89 | 7,489 |
| June 02, 2025 | 24.49 | 24.16 | 24.16 | 24.54 | 24.1 | 25,255 |
| May 30, 2025 | 24.55 | 24.62 | 24.62 | 24.72 | 24.55 | 11,878 |
| May 29, 2025 | 24.9 | 25.05 | 24.55 | 25.05 | 24.9 | 2,905 |
| May 28, 2025 | 24.95 | 24.96 | 24.46 | 25 | 24.8 | 13,224 |
| May 27, 2025 | 24.84 | 24.84 | 24.34 | 24.84 | 24.63 | 4,971 |
| May 23, 2025 | 24.67 | 24.83 | 24.33 | 24.83 | 24.61 | 4,731 |
| May 22, 2025 | 24.71 | 24.67 | 24.18 | 24.71 | 24.45 | 8,196 |
| May 21, 2025 | 24.85 | 24.67 | 24.67 | 24.86 | 24.67 | 12,037 |