24.65
-0.3319(-1.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 24.88 | 24.65 | 24.65 | 24.98 | 24.62 | 9,600 |
| August 21, 2025 | 24.82 | 24.98 | 24.98 | 24.98 | 24.79 | 9,934 |
| August 20, 2025 | 24.5 | 24.63 | 24.63 | 25 | 24.5 | 9,375 |
| August 19, 2025 | 24.46 | 24.66 | 24.66 | 24.68 | 24.46 | 1,861 |
| August 18, 2025 | 24.6 | 24.56 | 24.56 | 24.7 | 24.3 | 10,648 |
| August 15, 2025 | 24.48 | 24.46 | 24.46 | 24.63 | 24.46 | 3,610 |
| August 14, 2025 | 24.3 | 24.34 | 24.34 | 24.5 | 24.3 | 4,100 |
| August 13, 2025 | 24.35 | 24.52 | 24.52 | 24.65 | 24.3 | 11,782 |
| August 12, 2025 | 23.9 | 24.5 | 24.5 | 24.5 | 23.9 | 2,027 |
| August 11, 2025 | 24.33 | 24.25 | 24.25 | 24.33 | 24.21 | 1,881 |
| August 08, 2025 | 24.42 | 24.4 | 24.4 | 24.47 | 24.4 | 1,107 |
| August 07, 2025 | 24.4 | 24.39 | 24.39 | 24.5 | 24.1 | 8,457 |
| August 06, 2025 | 24.58 | 24.47 | 24.47 | 24.7 | 24.3 | 10,956 |
| August 05, 2025 | 24.7 | 24.4 | 24.4 | 24.7 | 24.4 | 10,052 |
| August 04, 2025 | 24.15 | 24.54 | 24.54 | 24.77 | 24.03 | 27,563 |
| August 01, 2025 | 23.89 | 24.25 | 24.28 | 24.34 | 23.8 | 5,587 |
| July 31, 2025 | 23.99 | 24.06 | 24.06 | 24.49 | 23.92 | 25,554 |
| July 30, 2025 | 23.72 | 23.83 | 23.83 | 24.05 | 23.72 | 9,562 |
| July 29, 2025 | 23.77 | 23.85 | 23.85 | 24.04 | 23.7 | 43,477 |
| July 28, 2025 | 23.83 | 23.79 | 23.79 | 23.85 | 23.78 | 2,023 |
| July 25, 2025 | 23.66 | 23.75 | 23.75 | 23.8 | 23.56 | 9,501 |
| July 24, 2025 | 23.7 | 23.65 | 23.65 | 24 | 23.65 | 8,355 |
| July 23, 2025 | 23.59 | 23.56 | 23.56 | 23.89 | 23.55 | 11,515 |
| July 22, 2025 | 23.9 | 23.83 | 23.83 | 24 | 23.58 | 5,364 |
| July 21, 2025 | 23.53 | 23.99 | 23.99 | 24 | 23.53 | 4,719 |
| July 18, 2025 | 23.76 | 23.8 | 23.8 | 23.8 | 23.49 | 5,839 |
| July 17, 2025 | 23.78 | 23.84 | 23.84 | 23.87 | 23.78 | 5,289 |
| July 16, 2025 | 23.74 | 23.87 | 23.87 | 23.87 | 23.51 | 5,960 |
| July 15, 2025 | 23.55 | 23.6 | 23.6 | 23.6 | 23.1 | 13,781 |
| July 14, 2025 | 23.54 | 23.39 | 23.39 | 23.54 | 23.33 | 7,966 |
| July 11, 2025 | 23.38 | 23.42 | 23.42 | 23.48 | 23.38 | 4,981 |
| July 10, 2025 | 23.3 | 23.38 | 23.38 | 23.39 | 23.27 | 1,360 |
| July 09, 2025 | 23.41 | 23.4 | 23.4 | 23.56 | 23.25 | 6,392 |
| July 08, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.17 | 2,980 |
| July 07, 2025 | 23.11 | 23.25 | 23.25 | 23.25 | 23.1 | 2,483 |
| July 03, 2025 | 23.11 | 23.23 | 23.23 | 23.33 | 23.11 | 1,622 |
| July 02, 2025 | 23.15 | 23.12 | 23.12 | 23.3 | 23.03 | 10,607 |
| July 01, 2025 | 22.93 | 23.1 | 23.1 | 23.11 | 22.86 | 4,866 |
| June 30, 2025 | 23.05 | 23.17 | 23.17 | 23.17 | 22.9 | 6,877 |
| June 27, 2025 | 23.48 | 23.3 | 22.89 | 23.5 | 23.3 | 4,212 |
| June 26, 2025 | 23.46 | 23.35 | 23.35 | 23.63 | 23.32 | 7,357 |
| June 25, 2025 | 23.46 | 23.3 | 23.3 | 23.59 | 23.3 | 7,008 |
| June 24, 2025 | 23.49 | 23.5 | 23.5 | 23.5 | 23.3 | 6,413 |
| June 23, 2025 | 23.4 | 23.32 | 23.32 | 23.4 | 23.25 | 2,684 |
| June 20, 2025 | 23.53 | 23.4 | 23.4 | 23.53 | 23.4 | 3,912 |
| June 18, 2025 | 23.52 | 23.5 | 23.5 | 23.53 | 23.2 | 10,944 |
| June 17, 2025 | 23.25 | 23.28 | 23.28 | 23.43 | 23.25 | 7,387 |
| June 16, 2025 | 23.35 | 23.25 | 23.25 | 23.36 | 23.25 | 4,991 |
| June 13, 2025 | 23.15 | 23.18 | 23.18 | 23.29 | 23.1 | 4,413 |
| June 12, 2025 | 23.21 | 23.18 | 23.18 | 23.22 | 23.18 | 2,248 |
| June 11, 2025 | 23 | 23.24 | 23.24 | 23.25 | 23 | 7,234 |
| June 10, 2025 | 22.69 | 23 | 23 | 23 | 22.69 | 5,283 |
| June 09, 2025 | 22.8 | 22.93 | 22.93 | 22.95 | 22.72 | 10,188 |
| June 06, 2025 | 22.86 | 22.94 | 22.94 | 22.98 | 22.75 | 14,525 |
| June 05, 2025 | 22.87 | 22.94 | 22.94 | 22.99 | 22.86 | 2,663 |
| June 04, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 864 |
| June 03, 2025 | 22.88 | 22.86 | 22.86 | 23.15 | 22.86 | 5,310 |
| June 02, 2025 | 22.83 | 22.85 | 22.85 | 23.15 | 22.77 | 10,458 |
| May 30, 2025 | 23.13 | 22.77 | 22.77 | 23.59 | 22.76 | 40,578 |
| May 29, 2025 | 23.25 | 23.38 | 23.38 | 23.86 | 23.25 | 4,359 |