24.17
+0.0871(+0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 24.18 | 24.08 | 24.08 | 24.18 | 24.06 | 1,658 |
| August 14, 2025 | 24.18 | 24.18 | 24.18 | 24.2 | 24.12 | 10,169 |
| August 13, 2025 | 24.15 | 24.13 | 24.13 | 24.22 | 24.05 | 20,288 |
| August 12, 2025 | 24.06 | 24.1 | 24.1 | 24.15 | 24.04 | 10,037 |
| August 11, 2025 | 23.96 | 23.99 | 23.99 | 24.28 | 23.96 | 22,808 |
| August 08, 2025 | 23.9 | 24.02 | 24.02 | 24.06 | 23.87 | 32,755 |
| August 07, 2025 | 23.83 | 23.91 | 23.91 | 23.91 | 23.83 | 18,078 |
| August 06, 2025 | 23.94 | 23.87 | 23.87 | 23.94 | 23.85 | 16,360 |
| August 05, 2025 | 23.91 | 23.9 | 23.9 | 23.95 | 23.87 | 14,198 |
| August 04, 2025 | 23.8 | 23.9 | 23.9 | 23.96 | 23.78 | 15,771 |
| August 01, 2025 | 23.77 | 23.8 | 23.8 | 23.85 | 23.68 | 40,051 |
| July 31, 2025 | 23.84 | 23.76 | 23.76 | 23.92 | 23.76 | 27,961 |
| July 30, 2025 | 24.05 | 23.84 | 23.84 | 24.05 | 23.8 | 9,308 |
| July 29, 2025 | 23.75 | 23.81 | 23.81 | 23.88 | 23.75 | 24,333 |
| July 28, 2025 | 23.79 | 23.84 | 23.84 | 23.87 | 23.66 | 17,057 |
| July 25, 2025 | 23.77 | 23.74 | 23.74 | 23.81 | 23.7 | 15,653 |
| July 24, 2025 | 23.76 | 23.77 | 23.77 | 23.82 | 23.58 | 10,719 |
| July 23, 2025 | 23.68 | 23.73 | 23.73 | 23.74 | 23.65 | 15,271 |
| July 22, 2025 | 23.66 | 23.64 | 23.64 | 23.77 | 23.59 | 8,278 |
| July 21, 2025 | 23.57 | 23.69 | 23.69 | 23.9 | 23.57 | 12,231 |
| July 18, 2025 | 23.69 | 23.55 | 23.55 | 23.9 | 23.55 | 34,346 |
| July 17, 2025 | 23.79 | 23.71 | 23.71 | 23.84 | 23.66 | 27,578 |
| July 16, 2025 | 23.7 | 23.73 | 23.73 | 23.82 | 23.68 | 20,711 |
| July 15, 2025 | 23.68 | 23.7 | 23.7 | 23.8 | 23.58 | 23,475 |
| July 14, 2025 | 23.74 | 23.68 | 23.68 | 23.83 | 23.65 | 33,014 |
| July 11, 2025 | 23.87 | 23.74 | 23.74 | 23.87 | 23.69 | 46,521 |
| July 10, 2025 | 24.25 | 24.42 | 23.82 | 24.53 | 24.25 | 30,139 |
| July 09, 2025 | 24.49 | 24.28 | 24.28 | 24.6 | 24.26 | 56,288 |
| July 08, 2025 | 24.4 | 24.48 | 24.48 | 24.65 | 24.4 | 33,505 |
| July 07, 2025 | 24.27 | 24.33 | 24.33 | 24.45 | 24.27 | 33,332 |
| July 03, 2025 | 24.21 | 24.35 | 24.35 | 24.4 | 24.21 | 14,905 |
| July 02, 2025 | 24.03 | 24.2 | 24.2 | 24.33 | 24.02 | 17,330 |
| July 01, 2025 | 23.82 | 24 | 24 | 24 | 23.72 | 27,460 |
| June 30, 2025 | 23.83 | 23.55 | 23.55 | 24 | 23.53 | 145,961 |
| June 27, 2025 | 23.87 | 23.78 | 23.78 | 23.88 | 23.73 | 14,710 |
| June 26, 2025 | 23.9 | 23.75 | 23.75 | 23.9 | 23.75 | 40,133 |
| June 25, 2025 | 23.84 | 23.85 | 23.85 | 23.98 | 23.84 | 14,788 |
| June 24, 2025 | 23.9 | 23.84 | 23.84 | 23.9 | 23.8 | 70,906 |
| June 23, 2025 | 23.9 | 23.83 | 23.83 | 23.99 | 23.83 | 23,584 |
| June 20, 2025 | 23.8 | 23.93 | 23.93 | 23.96 | 23.7 | 9,575 |
| June 18, 2025 | 23.74 | 23.78 | 23.78 | 23.95 | 23.74 | 9,695 |
| June 17, 2025 | 23.74 | 23.81 | 23.81 | 23.88 | 23.65 | 13,840 |
| June 16, 2025 | 23.78 | 23.63 | 23.63 | 23.78 | 23.63 | 23,960 |
| June 13, 2025 | 23.79 | 23.7 | 23.7 | 23.81 | 23.66 | 10,029 |
| June 12, 2025 | 23.72 | 23.7 | 23.7 | 23.8 | 23.7 | 16,299 |
| June 11, 2025 | 23.65 | 23.7 | 23.7 | 23.76 | 23.63 | 18,051 |
| June 10, 2025 | 23.61 | 23.64 | 23.64 | 23.85 | 23.6 | 39,911 |
| June 09, 2025 | 23.7 | 23.71 | 23.71 | 23.77 | 23.67 | 34,569 |
| June 06, 2025 | 23.75 | 23.75 | 23.75 | 23.83 | 23.7 | 14,511 |
| June 05, 2025 | 23.7 | 23.76 | 23.76 | 23.84 | 23.7 | 17,297 |
| June 04, 2025 | 23.9 | 23.68 | 23.68 | 23.9 | 23.68 | 21,795 |
| June 03, 2025 | 23.68 | 23.84 | 23.84 | 23.89 | 23.68 | 28,944 |
| June 02, 2025 | 23.65 | 23.65 | 23.65 | 23.79 | 23.55 | 30,512 |
| May 30, 2025 | 23.9 | 23.6 | 23.6 | 24 | 23.6 | 63,595 |
| May 29, 2025 | 24.02 | 24.05 | 24.05 | 24.1 | 24.01 | 6,213 |
| May 28, 2025 | 23.88 | 24.07 | 24.07 | 24.18 | 23.86 | 18,553 |
| May 27, 2025 | 24.07 | 23.95 | 23.95 | 24.13 | 23.68 | 35,588 |
| May 23, 2025 | 24.15 | 24.07 | 24.07 | 24.18 | 24.04 | 19,473 |
| May 22, 2025 | 24.04 | 24.17 | 24.17 | 24.25 | 24.03 | 4,463 |
| May 21, 2025 | 24.21 | 24.15 | 24.15 | 24.28 | 24.02 | 10,939 |