24.03
-0.22(-0.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 24.15 | 24.03 | 24.03 | 24.15 | 24.03 | 1,422 |
| August 21, 2025 | 24.04 | 24.25 | 24.25 | 24.27 | 24.04 | 2,176 |
| August 20, 2025 | 24.2 | 24.14 | 24.14 | 24.2 | 24.03 | 1,802 |
| August 19, 2025 | 24.2 | 24.15 | 24.15 | 24.2 | 24.05 | 3,238 |
| August 18, 2025 | 24.17 | 24.26 | 24.26 | 24.26 | 24.16 | 1,567 |
| August 15, 2025 | 24.09 | 24.25 | 24.25 | 24.3 | 24.09 | 3,050 |
| August 14, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 76 |
| August 13, 2025 | 24.23 | 23.94 | 23.94 | 24.23 | 23.87 | 2,000 |
| August 12, 2025 | 24.15 | 24.11 | 24.11 | 24.15 | 24.11 | 929 |
| August 11, 2025 | 24.25 | 24.15 | 24.15 | 24.25 | 24.15 | 670 |
| August 08, 2025 | 24.09 | 24.39 | 24.39 | 24.39 | 24.05 | 1,127 |
| August 07, 2025 | 24.25 | 24.44 | 24.44 | 24.44 | 24.25 | 621 |
| August 06, 2025 | 24.2 | 24.44 | 24.44 | 24.44 | 24.2 | 244 |
| August 05, 2025 | 24.34 | 24.35 | 24.35 | 24.4 | 24.34 | 2,103 |
| August 04, 2025 | 24.35 | 24.45 | 24.45 | 24.45 | 24.35 | 3,140 |
| August 01, 2025 | 24.08 | 24.41 | 24.41 | 24.5 | 24.08 | 2,357 |
| July 31, 2025 | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 579 |
| July 30, 2025 | 24.21 | 24.5 | 24.5 | 24.5 | 24.21 | 1,661 |
| July 29, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 259 |
| July 28, 2025 | 24.22 | 24.36 | 24.36 | 24.36 | 23.98 | 1,358 |
| July 25, 2025 | 24.17 | 24.15 | 24.15 | 24.27 | 24 | 1,781 |
| July 24, 2025 | 24.18 | 23.95 | 23.95 | 24.18 | 23.95 | 455 |
| July 23, 2025 | 24.37 | 24.4 | 24.4 | 24.4 | 24.06 | 2,092 |
| July 22, 2025 | 24.29 | 23.99 | 23.99 | 24.29 | 23.99 | 716 |
| July 21, 2025 | 24.3 | 24.37 | 24.37 | 24.39 | 24.3 | 6,714 |
| July 18, 2025 | 23.95 | 24.3 | 24.3 | 24.31 | 23.83 | 1,290 |
| July 17, 2025 | 24.4 | 23.85 | 23.85 | 24.44 | 23.85 | 5,553 |
| July 16, 2025 | 24.23 | 24.36 | 24.36 | 24.45 | 24.23 | 2,399 |
| July 15, 2025 | 24.1 | 24.44 | 24.44 | 24.51 | 24 | 7,384 |
| July 14, 2025 | 24.02 | 24.02 | 24.02 | 24.08 | 24 | 1,828 |
| July 11, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 440 |
| July 10, 2025 | 24.11 | 24.14 | 24.14 | 24.52 | 24.11 | 7,494 |
| July 09, 2025 | 23.93 | 23.95 | 23.95 | 23.97 | 23.93 | 1,406 |
| July 08, 2025 | 23.97 | 23.91 | 23.91 | 23.97 | 23.91 | 1,023 |
| July 07, 2025 | 23.94 | 23.93 | 23.93 | 24 | 23.49 | 2,518 |
| July 03, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.83 | 4,048 |
| July 02, 2025 | 23.86 | 23.78 | 23.78 | 24.05 | 23.78 | 1,012 |
| July 01, 2025 | 24 | 24 | 24 | 24 | 24 | 189 |
| June 30, 2025 | 24.07 | 23.93 | 23.93 | 24.07 | 23.83 | 3,758 |
| June 27, 2025 | 24.01 | 24.08 | 24.08 | 24.08 | 24.01 | 668 |
| June 26, 2025 | 23.85 | 23.84 | 23.84 | 24 | 23.84 | 1,273 |
| June 25, 2025 | 23.99 | 23.83 | 23.83 | 23.99 | 23.83 | 816 |
| June 24, 2025 | 24 | 23.82 | 23.82 | 24 | 23.82 | 1,205 |
| June 23, 2025 | 24.02 | 24.2 | 24.2 | 24.2 | 24.01 | 592 |
| June 20, 2025 | 24.06 | 24.2 | 23.8 | 24.2 | 24.06 | 7,412 |
| June 18, 2025 | 24.12 | 24.15 | 23.75 | 24.15 | 24.1 | 5,398 |
| June 17, 2025 | 24.22 | 24.05 | 23.65 | 24.22 | 24.05 | 3,662 |
| June 16, 2025 | 24 | 24.23 | 23.83 | 24.24 | 24 | 2,317 |
| June 13, 2025 | 23.5 | 23.98 | 23.59 | 23.98 | 23.5 | 9,845 |
| June 12, 2025 | 23.38 | 23.44 | 23.05 | 23.47 | 23.38 | 2,110 |
| June 11, 2025 | 23.31 | 23.38 | 23 | 23.44 | 23.31 | 1,564 |
| June 10, 2025 | 23.44 | 23.4 | 23.01 | 23.44 | 23.29 | 3,161 |
| June 09, 2025 | 23.33 | 23.36 | 22.98 | 23.5 | 23.33 | 982 |
| June 06, 2025 | 23.48 | 23.48 | 23.09 | 23.48 | 23.48 | 196 |
| June 05, 2025 | 23.63 | 23.48 | 23.09 | 23.63 | 23.48 | 1,244 |
| June 04, 2025 | 23.6 | 23.57 | 23.57 | 23.6 | 23.4 | 1,328 |
| June 03, 2025 | 23.38 | 23.41 | 23.41 | 23.41 | 23.26 | 888 |
| June 02, 2025 | 23.25 | 23.38 | 23.38 | 23.38 | 23.22 | 1,439 |
| May 30, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 211 |
| May 29, 2025 | 23.35 | 23.4 | 23.4 | 23.4 | 23.3 | 4,469 |