24.20
+0.075(+0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 24.24 | 24.2 | 24.2 | 24.24 | 24.16 | 6,512 |
| August 14, 2025 | 24.15 | 24.24 | 24.24 | 24.24 | 24.15 | 11,757 |
| August 13, 2025 | 24.24 | 24.16 | 24.16 | 24.25 | 24.16 | 42,820 |
| August 12, 2025 | 24.13 | 24.18 | 24.18 | 24.25 | 24.11 | 4,653 |
| August 11, 2025 | 24.15 | 24.13 | 24.13 | 24.19 | 24.08 | 8,480 |
| August 08, 2025 | 24.14 | 24.08 | 24.08 | 24.14 | 24 | 3,647 |
| August 07, 2025 | 24.17 | 24.01 | 24.01 | 24.17 | 23.99 | 6,614 |
| August 06, 2025 | 24.24 | 23.98 | 23.98 | 24.25 | 23.97 | 10,178 |
| August 05, 2025 | 24.18 | 24.24 | 24.24 | 24.24 | 24.17 | 4,536 |
| August 04, 2025 | 24.12 | 24.25 | 24.25 | 24.28 | 24.1 | 8,006 |
| August 01, 2025 | 24.25 | 24.2 | 24.2 | 24.25 | 23.84 | 13,960 |
| July 31, 2025 | 23.96 | 24.25 | 24.25 | 24.25 | 23.92 | 30,529 |
| July 30, 2025 | 23.99 | 24.07 | 24.07 | 24.24 | 23.98 | 10,835 |
| July 29, 2025 | 23.9 | 24 | 24 | 24.07 | 23.9 | 5,023 |
| July 28, 2025 | 23.63 | 23.95 | 23.95 | 24 | 23.62 | 28,129 |
| July 25, 2025 | 23.64 | 23.73 | 23.73 | 23.78 | 23.55 | 21,981 |
| July 24, 2025 | 23.92 | 24.02 | 23.66 | 24.06 | 23.92 | 7,619 |
| July 23, 2025 | 23.93 | 24 | 23.63 | 24.1 | 23.93 | 7,069 |
| July 22, 2025 | 23.96 | 23.93 | 23.56 | 23.99 | 23.9 | 9,675 |
| July 21, 2025 | 24.08 | 24.01 | 23.64 | 24.12 | 23.92 | 9,890 |
| July 18, 2025 | 23.95 | 23.96 | 23.59 | 24.07 | 23.92 | 3,988 |
| July 17, 2025 | 24.11 | 23.92 | 23.55 | 24.11 | 23.8 | 18,814 |
| July 16, 2025 | 23.91 | 23.87 | 23.87 | 24 | 23.85 | 7,231 |
| July 15, 2025 | 24.02 | 23.98 | 23.98 | 24.03 | 23.95 | 9,716 |
| July 14, 2025 | 24.05 | 24.02 | 24.02 | 24.11 | 23.96 | 7,485 |
| July 11, 2025 | 24.19 | 24.14 | 24.14 | 24.19 | 24.03 | 7,826 |
| July 10, 2025 | 24.06 | 24.18 | 24.18 | 24.23 | 24.02 | 12,437 |
| July 09, 2025 | 23.92 | 24.03 | 24.03 | 24.06 | 23.91 | 11,143 |
| July 08, 2025 | 23.76 | 23.92 | 23.92 | 23.92 | 23.76 | 4,919 |
| July 07, 2025 | 23.89 | 23.84 | 23.84 | 23.93 | 23.83 | 13,636 |
| July 03, 2025 | 23.85 | 23.88 | 23.88 | 23.9 | 23.85 | 2,719 |
| July 02, 2025 | 23.75 | 23.88 | 23.88 | 23.89 | 23.64 | 6,339 |
| July 01, 2025 | 23.59 | 23.75 | 23.75 | 23.8 | 23.59 | 6,927 |
| June 30, 2025 | 23.65 | 23.59 | 23.59 | 23.75 | 23.59 | 64,750 |
| June 27, 2025 | 23.78 | 23.65 | 23.65 | 23.78 | 23.65 | 6,629 |
| June 26, 2025 | 23.67 | 23.7 | 23.7 | 23.75 | 23.67 | 5,435 |
| June 25, 2025 | 23.69 | 23.66 | 23.66 | 23.73 | 23.62 | 7,226 |
| June 24, 2025 | 23.56 | 23.67 | 23.67 | 23.68 | 23.56 | 11,951 |
| June 23, 2025 | 23.61 | 23.58 | 23.58 | 23.61 | 23.56 | 4,382 |
| June 20, 2025 | 23.6 | 23.56 | 23.56 | 23.99 | 23.53 | 14,266 |
| June 18, 2025 | 23.61 | 23.5 | 23.5 | 23.61 | 23.5 | 10,105 |
| June 17, 2025 | 23.54 | 23.54 | 23.54 | 23.59 | 23.5 | 8,798 |
| June 16, 2025 | 23.6 | 23.54 | 23.54 | 23.65 | 23.5 | 14,996 |
| June 13, 2025 | 23.61 | 23.5 | 23.5 | 23.65 | 23.5 | 16,116 |
| June 12, 2025 | 23.69 | 23.61 | 23.61 | 23.7 | 23.57 | 16,442 |
| June 11, 2025 | 23.67 | 23.63 | 23.63 | 23.71 | 23.58 | 22,944 |
| June 10, 2025 | 23.56 | 23.61 | 23.61 | 23.68 | 23.55 | 15,778 |
| June 09, 2025 | 23.55 | 23.57 | 23.57 | 23.58 | 23.51 | 13,885 |
| June 06, 2025 | 23.6 | 23.55 | 23.55 | 23.63 | 23.51 | 10,291 |
| June 05, 2025 | 23.6 | 23.62 | 23.62 | 23.75 | 23.56 | 38,556 |
| June 04, 2025 | 23.65 | 23.61 | 23.61 | 23.71 | 23.6 | 21,472 |
| June 03, 2025 | 23.6 | 23.61 | 23.61 | 23.79 | 23.6 | 11,664 |
| June 02, 2025 | 23.53 | 23.62 | 23.62 | 23.71 | 23.53 | 27,946 |
| May 30, 2025 | 23.93 | 23.42 | 23.42 | 23.95 | 23.42 | 196,447 |
| May 29, 2025 | 23.99 | 23.85 | 23.85 | 24 | 23.85 | 20,569 |
| May 28, 2025 | 23.93 | 23.9 | 23.9 | 24.07 | 23.9 | 9,506 |
| May 27, 2025 | 23.92 | 23.93 | 23.93 | 24.04 | 23.86 | 10,926 |
| May 23, 2025 | 23.85 | 23.84 | 23.84 | 23.89 | 23.78 | 8,756 |
| May 22, 2025 | 23.87 | 23.85 | 23.85 | 23.98 | 23.78 | 18,613 |
| May 21, 2025 | 24.06 | 23.84 | 23.84 | 24.1 | 23.83 | 24,319 |