24.13
-0.16(-0.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.29 | 24.13 | 24.13 | 24.45 | 24.08 | 646,094 |
| August 15, 2025 | 24.23 | 24.29 | 24.29 | 24.3 | 24.06 | 720,644 |
| August 14, 2025 | 24.41 | 24.12 | 24.12 | 24.46 | 24.1 | 651,121 |
| August 13, 2025 | 24.2 | 24.6 | 24.6 | 24.73 | 24.12 | 1.03M |
| August 12, 2025 | 23.8 | 24.07 | 24.07 | 24.32 | 23.65 | 891,832 |
| August 11, 2025 | 23.45 | 23.69 | 23.69 | 23.7 | 23.21 | 928,665 |
| August 08, 2025 | 23.89 | 23.49 | 23.49 | 24.09 | 23.4 | 1.25M |
| August 07, 2025 | 24.94 | 24.07 | 24.07 | 25.04 | 22.86 | 2.76M |
| August 06, 2025 | 25.24 | 24.96 | 24.96 | 25.29 | 24.91 | 1.16M |
| August 05, 2025 | 25.31 | 25.14 | 25.14 | 25.42 | 25.02 | 1.47M |
| August 04, 2025 | 24.76 | 25.27 | 25.27 | 25.27 | 24.64 | 717,500 |
| August 01, 2025 | 25.01 | 24.64 | 24.64 | 25.22 | 24.62 | 1.1M |
| July 31, 2025 | 25.06 | 25.26 | 25.26 | 25.31 | 24.89 | 987,736 |
| July 30, 2025 | 24.95 | 25.29 | 25.29 | 25.57 | 24.92 | 1.1M |
| July 29, 2025 | 25.09 | 24.95 | 24.95 | 25.22 | 24.72 | 753,400 |
| July 28, 2025 | 25 | 25.06 | 25.06 | 25.28 | 24.89 | 927,905 |
| July 25, 2025 | 24.54 | 24.97 | 24.97 | 25.08 | 24.37 | 1.36M |
| July 24, 2025 | 24.62 | 24.42 | 24.42 | 24.73 | 24.36 | 1.07M |
| July 23, 2025 | 24.78 | 24.61 | 24.61 | 24.84 | 24.49 | 822,200 |
| July 22, 2025 | 24.48 | 24.77 | 24.77 | 24.85 | 24.4 | 838,200 |
| July 21, 2025 | 24.68 | 24.5 | 24.5 | 24.82 | 24.47 | 683,742 |
| July 18, 2025 | 25.13 | 24.64 | 24.64 | 25.13 | 24.6 | 654,311 |
| July 17, 2025 | 24.97 | 24.87 | 24.87 | 25.22 | 24.86 | 1.11M |
| July 16, 2025 | 24.65 | 24.96 | 24.96 | 25.06 | 24.46 | 668,900 |
| July 15, 2025 | 25.12 | 24.5 | 24.5 | 25.36 | 24.42 | 598,620 |
| July 14, 2025 | 24.75 | 24.99 | 24.99 | 25.14 | 24.7 | 424,703 |
| July 11, 2025 | 25.36 | 24.83 | 24.83 | 25.36 | 24.81 | 639,000 |
| July 10, 2025 | 25.17 | 25.4 | 25.4 | 25.5 | 25.05 | 740,736 |
| July 09, 2025 | 25.09 | 25.34 | 25.34 | 25.4 | 25.07 | 492,700 |
| July 08, 2025 | 25.25 | 25.04 | 25.04 | 25.41 | 24.98 | 653,131 |
| July 07, 2025 | 25.41 | 25.2 | 25.2 | 25.73 | 25.08 | 829,061 |
| July 03, 2025 | 25.72 | 25.65 | 25.65 | 25.72 | 25.52 | 339,400 |
| July 02, 2025 | 25.62 | 25.53 | 25.53 | 25.62 | 25.29 | 789,800 |
| July 01, 2025 | 25.21 | 25.65 | 25.65 | 25.83 | 25.21 | 613,603 |
| June 30, 2025 | 25.44 | 25.39 | 25.39 | 25.58 | 25.2 | 719,100 |
| June 27, 2025 | 25.28 | 25.4 | 25.4 | 25.47 | 25.1 | 2M |
| June 26, 2025 | 25.05 | 25.31 | 25.31 | 25.35 | 24.94 | 705,100 |
| June 25, 2025 | 25.24 | 25.01 | 25.01 | 25.27 | 24.93 | 1.06M |
| June 24, 2025 | 24.64 | 25.19 | 25.19 | 25.23 | 24.36 | 1.89M |
| June 23, 2025 | 24.2 | 24.41 | 24.41 | 24.43 | 23.99 | 1.67M |
| June 20, 2025 | 24.04 | 24.17 | 24.17 | 24.29 | 23.84 | 3.33M |
| June 18, 2025 | 23.89 | 23.99 | 23.99 | 24.36 | 23.84 | 885,229 |
| June 17, 2025 | 23.96 | 23.99 | 23.99 | 24.32 | 23.89 | 704,000 |
| June 16, 2025 | 24.13 | 24.17 | 24.17 | 24.24 | 23.91 | 776,615 |
| June 13, 2025 | 24.09 | 23.94 | 23.94 | 24.42 | 23.84 | 962,248 |
| June 12, 2025 | 24.07 | 24.38 | 24.38 | 24.41 | 23.99 | 706,800 |
| June 11, 2025 | 24.63 | 24.37 | 24.37 | 24.63 | 24.24 | 821,800 |
| June 10, 2025 | 24.33 | 24.45 | 24.45 | 24.57 | 24.12 | 675,400 |
| June 09, 2025 | 24.42 | 24.14 | 24.14 | 24.56 | 24.03 | 695,939 |
| June 06, 2025 | 24.67 | 24.37 | 24.37 | 24.67 | 24.09 | 1.16M |
| June 05, 2025 | 24.34 | 24.38 | 24.38 | 24.6 | 24.31 | 668,800 |
| June 04, 2025 | 24.16 | 24.29 | 24.29 | 24.47 | 24.13 | 774,830 |
| June 03, 2025 | 23.81 | 24.12 | 24.12 | 24.24 | 23.61 | 735,304 |
| June 02, 2025 | 23.49 | 23.63 | 23.63 | 23.85 | 23.46 | 678,000 |
| May 30, 2025 | 23.8 | 23.65 | 23.65 | 23.8 | 23.5 | 689,330 |
| May 29, 2025 | 24.06 | 23.84 | 23.84 | 24.13 | 23.7 | 425,921 |
| May 28, 2025 | 24.03 | 24.05 | 24.05 | 24.31 | 23.92 | 960,637 |
| May 27, 2025 | 23.78 | 24.11 | 24.11 | 24.11 | 23.54 | 496,258 |
| May 23, 2025 | 23.43 | 23.46 | 23.46 | 23.58 | 23.34 | 627,648 |
| May 22, 2025 | 23.77 | 23.76 | 23.76 | 23.84 | 23.6 | 700,300 |