24.84
-0.0835(-0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 25.82 | 24.92 | 24.92 | 25.85 | 24.8 | 2,481 |
| September 04, 2025 | 25.04 | 25.65 | 25.65 | 25.86 | 25.04 | 3,006 |
| September 03, 2025 | 25.28 | 25.36 | 25.36 | 25.63 | 25.28 | 741 |
| September 02, 2025 | 25.28 | 25.3 | 25.3 | 25.46 | 25 | 1,766 |
| August 29, 2025 | 25.6 | 25.63 | 25.63 | 25.68 | 25.56 | 31 |
| August 28, 2025 | 25.72 | 25.41 | 25.41 | 25.79 | 25.36 | 3,904 |
| August 27, 2025 | 25.17 | 25.52 | 25.52 | 25.54 | 25.17 | 1,007 |
| August 26, 2025 | 25.25 | 25.23 | 25.23 | 25.25 | 25.17 | 615 |
| August 22, 2025 | 24.58 | 25.33 | 25.33 | 25.34 | 24.55 | 1,142 |
| August 21, 2025 | 24.5 | 24.49 | 24.49 | 24.55 | 24.45 | 1,372 |
| August 20, 2025 | 24.83 | 24.54 | 24.54 | 24.9 | 24.41 | 925 |
| August 19, 2025 | 25.01 | 24.97 | 24.97 | 25.15 | 24.97 | 685 |
| August 18, 2025 | 25.25 | 25.23 | 25.23 | 25.33 | 25.14 | 1,248 |
| August 15, 2025 | 25.62 | 25.32 | 25.32 | 25.72 | 25.32 | 581 |
| August 14, 2025 | 25.75 | 25.52 | 25.52 | 25.85 | 25.52 | 286 |
| August 13, 2025 | 25.76 | 25.88 | 25.88 | 25.88 | 25.56 | 1,092 |
| August 12, 2025 | 25.29 | 25.66 | 25.66 | 25.67 | 25.29 | 16,226 |
| August 11, 2025 | 25.11 | 25.18 | 25.18 | 25.35 | 25.03 | 1,705 |
| August 08, 2025 | 25 | 25.06 | 25.06 | 25.15 | 24.95 | 250 |
| August 07, 2025 | 25.11 | 24.76 | 24.76 | 25.23 | 24.54 | 1,933 |
| August 06, 2025 | 25 | 25.25 | 25.25 | 25.42 | 25 | 2,171 |
| August 05, 2025 | 25.29 | 25.26 | 25.26 | 25.38 | 24.95 | 1,855 |
| August 04, 2025 | 24.18 | 25.11 | 25.11 | 25.18 | 24.08 | 19,140 |
| August 01, 2025 | 23.85 | 23.76 | 23.76 | 24.31 | 22.88 | 9,568 |
| July 31, 2025 | 24.13 | 24.03 | 24.03 | 24.43 | 24.03 | 3,980 |
| July 30, 2025 | 24.7 | 24.54 | 24.54 | 24.7 | 24.53 | 853 |
| July 29, 2025 | 24.75 | 24.51 | 24.51 | 24.84 | 24.45 | 1,043 |
| July 28, 2025 | 24.76 | 24.66 | 24.66 | 24.84 | 24.61 | 332 |
| July 25, 2025 | 24.85 | 24.86 | 24.86 | 24.86 | 24.5 | 784 |
| July 24, 2025 | 24.74 | 24.82 | 24.82 | 24.87 | 24.66 | 715 |
| July 23, 2025 | 24.74 | 24.7 | 24.7 | 24.78 | 24.66 | 1,364 |
| July 22, 2025 | 24.27 | 24.51 | 24.51 | 24.51 | 24.26 | 132,420 |
| July 21, 2025 | 24.73 | 24.58 | 24.58 | 24.82 | 24.5 | 960 |
| July 18, 2025 | 24.27 | 24.63 | 24.63 | 24.97 | 24.27 | 1,683 |
| July 17, 2025 | 24.33 | 24.42 | 24.42 | 24.56 | 24.25 | 1,684 |
| July 16, 2025 | 24.22 | 24.16 | 24.16 | 24.25 | 23.85 | 727 |
| July 15, 2025 | 24.81 | 24.27 | 24.27 | 24.81 | 24.27 | 3,608 |
| July 14, 2025 | 24.8 | 24.83 | 24.83 | 24.89 | 24.76 | 595 |
| July 11, 2025 | 24.78 | 24.74 | 24.74 | 24.97 | 24.73 | 1,810 |
| July 10, 2025 | 24.88 | 25.31 | 25.31 | 25.33 | 24.79 | 2,500 |
| July 09, 2025 | 24.7 | 24.9 | 24.75 | 24.9 | 24.65 | 397 |
| July 08, 2025 | 24.55 | 24.64 | 24.64 | 24.99 | 24.51 | 2,900 |
| July 07, 2025 | 24.7 | 24.86 | 24.86 | 24.94 | 24.6 | 3,831 |
| July 03, 2025 | 24.75 | 24.84 | 24.84 | 24.89 | 24.64 | 458 |
| July 02, 2025 | 24.37 | 24.63 | 24.63 | 24.72 | 24.33 | 35,002 |
| July 01, 2025 | 23.8 | 24.46 | 24.46 | 24.52 | 23.78 | 32,819 |
| June 30, 2025 | 23.87 | 23.9 | 23.9 | 23.95 | 23.8 | 5,000 |
| June 27, 2025 | 23.92 | 24.03 | 24.03 | 24.07 | 23.6 | 3,160 |
| June 26, 2025 | 23.25 | 23.46 | 23.14 | 23.51 | 23.25 | 4,582 |
| June 25, 2025 | 23.23 | 23.1 | 23.1 | 23.23 | 23.09 | 255 |
| June 24, 2025 | 23 | 23.31 | 23.31 | 23.4 | 23 | 8,296 |
| June 23, 2025 | 22.73 | 22.48 | 22.48 | 22.88 | 22.46 | 5,464 |
| June 20, 2025 | 22.74 | 22.73 | 22.73 | 22.84 | 22.66 | 493 |
| June 18, 2025 | 22.31 | 22.79 | 22.79 | 22.84 | 22.29 | 3,016 |
| June 17, 2025 | 22.65 | 22.41 | 22.41 | 22.71 | 22.41 | 2,303 |
| June 16, 2025 | 22.27 | 22.78 | 22.78 | 22.81 | 22.27 | 1,708 |
| June 13, 2025 | 22.36 | 22.25 | 22.25 | 22.36 | 22.1 | 1,723 |
| June 12, 2025 | 22.46 | 22.66 | 22.68 | 22.72 | 22.37 | 1,209 |
| June 11, 2025 | 21.99 | 22.42 | 22.42 | 22.5 | 21.89 | 381 |
| June 10, 2025 | 21.84 | 21.96 | 21.96 | 22.06 | 21.8 | 295 |