24.80
-0.23(-0.92%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 25.16 | 24.8 | 24.8 | 25.43 | 24.17 | 224,700 |
September 04, 2025 | 24.36 | 25.03 | 25.03 | 25.07 | 23.89 | 213,831 |
September 03, 2025 | 24.2 | 24.29 | 24.29 | 24.64 | 24 | 123,423 |
September 02, 2025 | 24.16 | 24.3 | 24.3 | 24.33 | 23.66 | 178,239 |
August 29, 2025 | 24.62 | 24.44 | 24.44 | 24.76 | 24.38 | 122,825 |
August 28, 2025 | 24.76 | 24.53 | 24.53 | 24.9 | 24.38 | 102,341 |
August 27, 2025 | 24.45 | 24.61 | 24.61 | 24.9 | 24.08 | 143,200 |
August 26, 2025 | 24.1 | 24.56 | 24.56 | 24.73 | 24.05 | 194,300 |
August 25, 2025 | 24.35 | 24.11 | 24.11 | 24.39 | 23.73 | 172,100 |
August 22, 2025 | 23.2 | 24.4 | 24.4 | 24.44 | 23.19 | 235,200 |
August 21, 2025 | 23.17 | 23.07 | 23.07 | 23.31 | 22.93 | 147,600 |
August 20, 2025 | 23.38 | 23.31 | 23.31 | 23.87 | 23.22 | 122,900 |
August 19, 2025 | 23.32 | 23.34 | 23.34 | 23.81 | 23.17 | 120,829 |
August 18, 2025 | 23.22 | 23.35 | 23.35 | 23.41 | 22.88 | 140,000 |
August 15, 2025 | 23.91 | 23.17 | 23.17 | 23.91 | 23.15 | 168,600 |
August 14, 2025 | 23.67 | 23.83 | 23.83 | 23.9 | 23.44 | 127,400 |
August 13, 2025 | 23.67 | 24.02 | 24.02 | 24.04 | 23.55 | 146,700 |
August 12, 2025 | 22.68 | 23.48 | 23.48 | 23.5 | 22.67 | 156,700 |
August 11, 2025 | 22.54 | 22.51 | 22.51 | 22.6 | 22.26 | 130,300 |
August 08, 2025 | 22.34 | 22.49 | 22.49 | 22.68 | 22.07 | 146,500 |
August 07, 2025 | 22.61 | 22.15 | 22.15 | 22.61 | 22.12 | 95,818 |
August 06, 2025 | 22.54 | 22.4 | 22.4 | 22.55 | 22.34 | 114,700 |
August 05, 2025 | 22.61 | 22.84 | 22.6 | 22.89 | 22.15 | 225,900 |
August 04, 2025 | 22.22 | 22.5 | 22.26 | 22.66 | 21.92 | 160,622 |
August 01, 2025 | 22.21 | 22.13 | 22.13 | 22.33 | 21.86 | 195,607 |
July 31, 2025 | 22.46 | 22.54 | 22.54 | 22.73 | 22.31 | 207,633 |
July 30, 2025 | 23.44 | 22.73 | 22.73 | 23.6 | 22.66 | 184,338 |
July 29, 2025 | 23.75 | 23.36 | 23.36 | 23.82 | 23.36 | 122,124 |
July 28, 2025 | 23.5 | 23.49 | 23.49 | 23.81 | 23.33 | 194,526 |
July 25, 2025 | 23.22 | 23.44 | 23.44 | 23.6 | 22.51 | 264,911 |
July 24, 2025 | 24.34 | 23.25 | 23.25 | 24.38 | 23.11 | 256,000 |
July 23, 2025 | 25.04 | 24.96 | 24.96 | 25.15 | 24.66 | 156,646 |
July 22, 2025 | 24.94 | 24.86 | 24.86 | 25.21 | 24.83 | 184,900 |
July 21, 2025 | 25.14 | 25 | 25 | 25.44 | 24.93 | 102,403 |
July 18, 2025 | 25.51 | 25.08 | 25.08 | 25.62 | 24.97 | 106,700 |
July 17, 2025 | 25.05 | 25.34 | 25.34 | 25.47 | 24.8 | 192,900 |
July 16, 2025 | 25.08 | 25.13 | 25.13 | 25.45 | 24.57 | 125,100 |
July 15, 2025 | 25.73 | 24.82 | 24.82 | 25.73 | 24.82 | 133,604 |
July 14, 2025 | 25.29 | 25.73 | 25.73 | 25.75 | 24.97 | 89,100 |
July 11, 2025 | 25.45 | 25.28 | 25.28 | 25.51 | 25.26 | 104,100 |
July 10, 2025 | 25.54 | 25.65 | 25.65 | 25.82 | 25.27 | 141,515 |
July 09, 2025 | 25.62 | 25.57 | 25.57 | 25.62 | 25.34 | 105,728 |
July 08, 2025 | 25.41 | 25.5 | 25.5 | 25.75 | 25.29 | 126,500 |
July 07, 2025 | 25.43 | 25.31 | 25.31 | 25.81 | 25.16 | 136,800 |
July 03, 2025 | 25.43 | 25.61 | 25.61 | 25.73 | 24.97 | 96,500 |
July 02, 2025 | 24.93 | 25.28 | 25.28 | 25.3 | 24.74 | 156,100 |
July 01, 2025 | 23.75 | 24.81 | 24.81 | 25.03 | 23.73 | 199,330 |
June 30, 2025 | 23.99 | 23.84 | 23.84 | 24.11 | 23.78 | 155,123 |
June 27, 2025 | 24.02 | 23.84 | 23.84 | 24.07 | 23.6 | 432,500 |
June 26, 2025 | 23.48 | 23.92 | 23.92 | 23.94 | 22.94 | 108,100 |
June 25, 2025 | 23.53 | 23.32 | 23.32 | 23.6 | 23.3 | 147,923 |
June 24, 2025 | 23.46 | 23.58 | 23.58 | 23.95 | 23.28 | 132,700 |
June 23, 2025 | 22.54 | 23.37 | 23.37 | 23.39 | 22.54 | 155,600 |
June 20, 2025 | 22.74 | 22.57 | 22.57 | 22.9 | 22.49 | 273,100 |
June 18, 2025 | 22.29 | 22.55 | 22.55 | 22.92 | 22.27 | 132,442 |
June 17, 2025 | 22.55 | 22.32 | 22.32 | 22.75 | 22.31 | 114,077 |
June 16, 2025 | 22.98 | 22.72 | 22.72 | 23.26 | 22.62 | 243,000 |
June 13, 2025 | 23.09 | 22.76 | 22.76 | 23.14 | 22.68 | 152,659 |
June 12, 2025 | 23.43 | 23.4 | 23.4 | 23.45 | 22.78 | 135,126 |
June 11, 2025 | 23.98 | 23.6 | 23.6 | 23.98 | 23.59 | 168,908 |