24.63
+0.2(+0.82%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 24.48 | 24.63 | 24.63 | 24.75 | 24.05 | 26,141 |
September 05, 2025 | 24.95 | 24.43 | 24.43 | 25.09 | 24.3 | 15,800 |
September 04, 2025 | 24.68 | 24.91 | 24.91 | 24.91 | 23.85 | 14,800 |
September 03, 2025 | 24.47 | 24.61 | 24.61 | 24.85 | 24.41 | 23,600 |
September 02, 2025 | 24.61 | 24.76 | 24.76 | 24.97 | 24.48 | 18,634 |
August 29, 2025 | 25.38 | 25.12 | 25.12 | 25.88 | 25.06 | 20,828 |
August 28, 2025 | 25.22 | 25.29 | 25.29 | 25.46 | 25 | 30,243 |
August 27, 2025 | 25.13 | 25.33 | 25.33 | 25.87 | 24.77 | 25,313 |
August 26, 2025 | 24.89 | 25.22 | 25.22 | 25.5 | 24.89 | 29,944 |
August 25, 2025 | 24.96 | 24.98 | 24.98 | 25.34 | 24.93 | 37,318 |
August 22, 2025 | 23.65 | 25.31 | 25.31 | 25.49 | 23.65 | 82,400 |
August 21, 2025 | 23.34 | 23.44 | 23.44 | 23.65 | 23.04 | 14,537 |
August 20, 2025 | 23.36 | 23.64 | 23.64 | 23.76 | 23.19 | 66,200 |
August 19, 2025 | 23.5 | 23.44 | 23.44 | 23.55 | 23.13 | 49,136 |
August 18, 2025 | 22.92 | 23.12 | 23.12 | 23.17 | 22.92 | 23,726 |
August 15, 2025 | 23.5 | 22.88 | 22.88 | 23.55 | 22.76 | 83,000 |
August 14, 2025 | 24.12 | 23.39 | 23.39 | 24.28 | 23.33 | 49,746 |
August 13, 2025 | 23.06 | 24.55 | 24.55 | 24.73 | 22.96 | 54,909 |
August 12, 2025 | 22.24 | 22.92 | 22.92 | 23.11 | 22.24 | 60,200 |
August 11, 2025 | 21.99 | 22.15 | 22.15 | 22.2 | 21.82 | 22,500 |
August 08, 2025 | 22 | 21.92 | 21.92 | 22.26 | 21.76 | 15,700 |
August 07, 2025 | 21.99 | 21.75 | 21.75 | 23.03 | 21.58 | 34,741 |
August 06, 2025 | 21.91 | 21.85 | 21.85 | 22.26 | 21.6 | 43,304 |
August 05, 2025 | 21.87 | 21.95 | 21.95 | 22 | 21.24 | 45,624 |
August 04, 2025 | 21.53 | 21.85 | 21.85 | 22.03 | 21.29 | 47,124 |
August 01, 2025 | 21.58 | 21.46 | 21.46 | 21.72 | 21.09 | 60,100 |
July 31, 2025 | 22.07 | 21.93 | 21.93 | 22.19 | 21.59 | 45,445 |
July 30, 2025 | 23.11 | 22.25 | 22.25 | 23.51 | 22.06 | 51,527 |
July 29, 2025 | 23.38 | 22.92 | 22.92 | 24.04 | 22.88 | 65,900 |
July 28, 2025 | 23.2 | 23.19 | 23.19 | 23.44 | 22.84 | 99,536 |
July 25, 2025 | 24.15 | 23.24 | 23.24 | 24.35 | 23 | 96,524 |
July 24, 2025 | 26.28 | 24.15 | 24.15 | 26.28 | 22.73 | 220,400 |
July 23, 2025 | 27.75 | 27.38 | 27.38 | 27.75 | 26.43 | 36,600 |
July 22, 2025 | 27.53 | 27.66 | 27.66 | 27.74 | 27.34 | 29,900 |
July 21, 2025 | 27.57 | 27.14 | 27.14 | 27.93 | 27.04 | 28,500 |
July 18, 2025 | 28.06 | 27.5 | 27.5 | 28.14 | 27.26 | 40,441 |
July 17, 2025 | 27.75 | 27.7 | 27.7 | 28.05 | 26.82 | 79,432 |
July 16, 2025 | 27.3 | 27.75 | 27.75 | 27.87 | 26.93 | 186,225 |
July 15, 2025 | 27.93 | 27.02 | 27.02 | 28.15 | 27.02 | 47,515 |
July 14, 2025 | 27.55 | 27.76 | 27.76 | 28.03 | 27.54 | 75,300 |
July 11, 2025 | 27.71 | 27.59 | 27.59 | 27.92 | 27.38 | 46,600 |
July 10, 2025 | 27.4 | 27.75 | 27.75 | 27.91 | 27.37 | 92,444 |
July 09, 2025 | 27.55 | 27.46 | 27.46 | 27.55 | 27.09 | 27,100 |
July 08, 2025 | 27.53 | 27.37 | 27.37 | 27.75 | 27.37 | 39,400 |
July 07, 2025 | 27.69 | 27.33 | 27.33 | 28.45 | 27.32 | 29,900 |
July 03, 2025 | 28.32 | 28 | 28 | 28.51 | 27.94 | 23,929 |
July 02, 2025 | 27.75 | 27.81 | 27.81 | 28.11 | 27.75 | 58,715 |
July 01, 2025 | 26.65 | 27.72 | 27.72 | 27.92 | 26.63 | 67,800 |
June 30, 2025 | 27.53 | 26.9 | 26.9 | 27.64 | 26.9 | 30,024 |
June 27, 2025 | 27.75 | 27.28 | 27.22 | 27.93 | 27.24 | 98,100 |
June 26, 2025 | 26.5 | 27.75 | 27.69 | 28.12 | 26.5 | 50,300 |
June 25, 2025 | 26.76 | 26.58 | 26.52 | 26.87 | 25.99 | 52,336 |
June 24, 2025 | 25.17 | 26.71 | 26.65 | 26.85 | 25.17 | 82,608 |
June 23, 2025 | 23.73 | 24.88 | 24.89 | 24.97 | 23.32 | 48,530 |
June 20, 2025 | 23.52 | 23.32 | 23.32 | 24 | 22.96 | 71,500 |
June 18, 2025 | 23.15 | 23.26 | 23.26 | 23.62 | 23 | 17,700 |
June 17, 2025 | 23.18 | 23.21 | 23.21 | 23.46 | 23.05 | 21,300 |
June 16, 2025 | 23.67 | 23.18 | 23.18 | 23.74 | 23.16 | 22,717 |
June 13, 2025 | 23.69 | 23.29 | 23.29 | 23.98 | 23.25 | 28,700 |
June 12, 2025 | 24 | 24.06 | 24.06 | 24.27 | 23.8 | 19,500 |