24.18
-0.01(-0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 24.69 | 24.18 | 24.18 | 24.79 | 24.12 | 1.66M |
| August 14, 2025 | 25.14 | 24.65 | 24.65 | 25.24 | 24.56 | 3.14M |
| August 13, 2025 | 24.75 | 25.59 | 25.59 | 25.92 | 24.62 | 3.97M |
| August 12, 2025 | 24.19 | 24.71 | 24.71 | 24.74 | 24.04 | 2.01M |
| August 11, 2025 | 24.29 | 23.95 | 23.95 | 24.41 | 23.66 | 2.3M |
| August 08, 2025 | 24.76 | 24.35 | 24.35 | 24.76 | 24.2 | 2.3M |
| August 07, 2025 | 24.89 | 24.67 | 24.67 | 25.16 | 24.33 | 2.36M |
| August 06, 2025 | 25.37 | 24.53 | 24.53 | 25.52 | 24.38 | 2.47M |
| August 05, 2025 | 25.41 | 25.35 | 25.35 | 25.76 | 24.74 | 3.46M |
| August 04, 2025 | 25.7 | 25.1 | 25.1 | 25.82 | 24.81 | 4.04M |
| August 01, 2025 | 23.27 | 25.33 | 25.33 | 26.64 | 22.96 | 9.71M |
| July 31, 2025 | 29.92 | 29.35 | 29.35 | 30.05 | 29.13 | 2.61M |
| July 30, 2025 | 31.3 | 30.1 | 30.1 | 31.32 | 29.87 | 2.53M |
| July 29, 2025 | 31.7 | 31.18 | 31.18 | 31.88 | 30.71 | 1.96M |
| July 28, 2025 | 31.74 | 31.63 | 31.63 | 31.77 | 31.34 | 1.34M |
| July 25, 2025 | 31.5 | 31.65 | 31.65 | 31.77 | 31.21 | 1.32M |
| July 24, 2025 | 30.56 | 31.25 | 31.25 | 31.45 | 30.53 | 1.69M |
| July 23, 2025 | 30.41 | 30.85 | 30.85 | 30.94 | 30.29 | 1.06M |
| July 22, 2025 | 29.95 | 30.26 | 30.26 | 30.52 | 29.69 | 1.58M |
| July 21, 2025 | 30.61 | 29.73 | 29.73 | 30.85 | 29.71 | 2.41M |
| July 18, 2025 | 30.62 | 30.4 | 30.4 | 30.68 | 30.04 | 2.02M |
| July 17, 2025 | 29.84 | 30.37 | 30.37 | 30.54 | 29.75 | 1.45M |
| July 16, 2025 | 29.77 | 29.66 | 29.66 | 29.77 | 28.73 | 1M |
| July 15, 2025 | 30.44 | 29.63 | 29.63 | 30.44 | 29.49 | 1.57M |
| July 14, 2025 | 30.21 | 30.14 | 30.14 | 30.37 | 29.91 | 1.32M |
| July 11, 2025 | 30.24 | 30.4 | 30.4 | 30.45 | 29.93 | 1.43M |
| July 10, 2025 | 29.23 | 30.68 | 30.68 | 30.85 | 28.57 | 2.79M |
| July 09, 2025 | 28.59 | 29.08 | 29.08 | 29.1 | 28.15 | 1.32M |
| July 08, 2025 | 28.45 | 28.54 | 28.54 | 28.92 | 28.14 | 2.06M |
| July 07, 2025 | 28.59 | 28.25 | 28.25 | 29.16 | 28.11 | 1.94M |
| July 03, 2025 | 28.95 | 28.9 | 28.9 | 29.25 | 28.73 | 846,000 |
| July 02, 2025 | 27.91 | 28.9 | 28.9 | 29.1 | 27.91 | 1.5M |
| July 01, 2025 | 27.32 | 28.38 | 28.38 | 28.99 | 27.12 | 2.32M |
| June 30, 2025 | 28.4 | 27.4 | 27.4 | 28.53 | 27.22 | 1.99M |
| June 27, 2025 | 28.16 | 28.38 | 28.38 | 28.47 | 27.84 | 2.04M |
| June 26, 2025 | 27.53 | 27.95 | 27.95 | 28.11 | 27.11 | 1.33M |
| June 25, 2025 | 27.87 | 27.42 | 27.42 | 28.06 | 27.33 | 1.4M |
| June 24, 2025 | 27.25 | 27.93 | 27.93 | 28.1 | 26.85 | 2.24M |
| June 23, 2025 | 26.12 | 26.72 | 26.72 | 26.73 | 25.88 | 2.43M |
| June 20, 2025 | 26.28 | 26.21 | 26.21 | 26.46 | 25.89 | 3.2M |
| June 18, 2025 | 25.98 | 25.94 | 25.94 | 26.68 | 25.88 | 3.11M |
| June 17, 2025 | 26.15 | 26.13 | 26.13 | 27.13 | 26.06 | 1.79M |
| June 16, 2025 | 27 | 26.47 | 26.47 | 27.28 | 26.4 | 2.9M |
| June 13, 2025 | 27.28 | 26.71 | 26.71 | 27.58 | 26.64 | 1.07M |
| June 12, 2025 | 27.83 | 27.76 | 27.76 | 28.21 | 27.54 | 1.54M |
| June 11, 2025 | 28.81 | 28.21 | 28.21 | 28.81 | 27.84 | 1.47M |
| June 10, 2025 | 28.41 | 28.47 | 28.47 | 28.64 | 28 | 1.48M |
| June 09, 2025 | 28.85 | 28.29 | 28.29 | 28.94 | 28.04 | 1.39M |
| June 06, 2025 | 27.86 | 28.22 | 28.22 | 28.36 | 27.53 | 1.12M |
| June 05, 2025 | 27.8 | 27.46 | 27.46 | 28.04 | 27.18 | 1.41M |
| June 04, 2025 | 27.6 | 27.64 | 27.64 | 28.09 | 27.33 | 1.59M |
| June 03, 2025 | 26.97 | 27.81 | 27.74 | 27.87 | 26.75 | 1.57M |
| June 02, 2025 | 26.79 | 26.72 | 26.72 | 26.92 | 26.12 | 1.18M |
| May 30, 2025 | 27.02 | 26.95 | 26.95 | 27.46 | 26.79 | 1.47M |
| May 29, 2025 | 27.77 | 27.29 | 27.29 | 27.89 | 26.95 | 1.37M |
| May 28, 2025 | 28.17 | 27.6 | 27.6 | 28.19 | 27.51 | 1.45M |
| May 27, 2025 | 28.04 | 28.03 | 28.03 | 28.27 | 27.32 | 1.53M |
| May 23, 2025 | 26.71 | 27.32 | 27.32 | 27.52 | 26.65 | 1.08M |
| May 22, 2025 | 27.08 | 27.39 | 27.39 | 27.67 | 26.71 | 1.77M |
| May 21, 2025 | 28.3 | 27.17 | 27.17 | 28.48 | 27.11 | 1.56M |