24.05
-0.1082(-0.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 24.03 | 24.05 | 24.05 | 24.09 | 23.95 | 3,551 |
| September 25, 2025 | 24.27 | 24.16 | 24.16 | 24.27 | 24.09 | 975 |
| September 24, 2025 | 24.16 | 24.17 | 24.17 | 24.28 | 24.03 | 2,465 |
| September 23, 2025 | 24.28 | 24.16 | 24.16 | 24.29 | 23.97 | 7,300 |
| September 22, 2025 | 23.66 | 24.06 | 24.06 | 24.29 | 23.66 | 1,421 |
| September 19, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 312 |
| September 18, 2025 | 23.85 | 23.99 | 23.99 | 23.99 | 23.75 | 16,588 |
| September 17, 2025 | 23.7 | 23.83 | 23.83 | 23.99 | 23.55 | 11,007 |
| September 16, 2025 | 23.59 | 23.6 | 23.6 | 23.71 | 23.41 | 13,887 |
| September 15, 2025 | 23.57 | 23.78 | 23.78 | 23.85 | 23.52 | 33,934 |
| September 12, 2025 | 23.74 | 23.8 | 23.43 | 23.85 | 23.74 | 46,626 |
| September 11, 2025 | 23.59 | 23.74 | 23.74 | 23.95 | 23.58 | 10,573 |
| September 10, 2025 | 23.49 | 23.57 | 23.57 | 23.57 | 23.48 | 3,812 |
| September 09, 2025 | 23.55 | 23.62 | 23.62 | 23.62 | 23.55 | 1,648 |
| September 08, 2025 | 23.6 | 23.65 | 23.65 | 23.65 | 23.56 | 9,673 |
| September 05, 2025 | 23.59 | 23.49 | 23.49 | 23.59 | 23.42 | 4,952 |
| September 04, 2025 | 23.08 | 23.59 | 23.59 | 23.6 | 23.08 | 4,288 |
| September 03, 2025 | 23.44 | 23.47 | 23.47 | 23.53 | 23.08 | 18,746 |
| September 02, 2025 | 23.63 | 23.49 | 23.49 | 23.63 | 23.18 | 3,464 |
| August 29, 2025 | 23.47 | 23.15 | 23.15 | 23.47 | 23.08 | 27,905 |
| August 28, 2025 | 23.52 | 23.56 | 23.56 | 23.6 | 23.48 | 6,014 |
| August 27, 2025 | 23.7 | 23.54 | 23.54 | 23.7 | 23.54 | 10,435 |
| August 26, 2025 | 23.64 | 23.61 | 23.61 | 23.69 | 23.58 | 2,429 |
| August 25, 2025 | 23.82 | 23.56 | 23.56 | 23.82 | 23.56 | 394 |
| August 22, 2025 | 23.6 | 23.85 | 23.85 | 23.85 | 23.57 | 2,319 |
| August 21, 2025 | 23.43 | 23.61 | 23.61 | 23.62 | 23.43 | 7,017 |
| August 20, 2025 | 23.43 | 23.53 | 23.53 | 23.53 | 23.43 | 4,070 |
| August 19, 2025 | 23.29 | 23.3 | 23.3 | 23.34 | 23.29 | 4,880 |
| August 18, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.06 | 6,707 |
| August 15, 2025 | 23.06 | 23.13 | 23.13 | 23.14 | 23.06 | 1,950 |
| August 14, 2025 | 23.02 | 23.03 | 23.03 | 23.07 | 22.99 | 4,037 |
| August 13, 2025 | 23 | 22.95 | 22.95 | 23 | 22.9 | 2,886 |
| August 12, 2025 | 22.94 | 22.92 | 22.92 | 22.94 | 22.92 | 1,727 |
| August 11, 2025 | 23 | 23 | 23 | 23 | 23 | 931 |
| August 08, 2025 | 22.87 | 22.95 | 22.95 | 22.95 | 22.86 | 2,347 |
| August 07, 2025 | 22.87 | 22.88 | 22.88 | 22.88 | 22.78 | 985 |
| August 06, 2025 | 22.92 | 22.9 | 22.9 | 22.99 | 22.9 | 1,445 |
| August 05, 2025 | 22.76 | 22.98 | 22.98 | 22.98 | 22.76 | 959 |
| August 04, 2025 | 22.7 | 23 | 23 | 23 | 22.66 | 8,322 |
| August 01, 2025 | 22.71 | 22.7 | 22.7 | 22.71 | 22.67 | 8,169 |
| July 31, 2025 | 22.8 | 22.81 | 22.81 | 22.95 | 22.75 | 5,503 |
| July 30, 2025 | 22.74 | 22.64 | 22.64 | 22.74 | 22.64 | 4,067 |
| July 29, 2025 | 22.66 | 22.7 | 22.7 | 22.7 | 22.66 | 3,207 |
| July 28, 2025 | 22.7 | 22.7 | 22.7 | 22.7 | 22.64 | 5,387 |
| July 25, 2025 | 22.98 | 22.84 | 22.84 | 22.98 | 22.71 | 1,147 |
| July 24, 2025 | 22.61 | 22.69 | 22.69 | 23.19 | 22.61 | 4,744 |
| July 23, 2025 | 22.78 | 22.65 | 22.65 | 22.78 | 22.65 | 3,475 |
| July 22, 2025 | 22.7 | 22.65 | 22.65 | 22.7 | 22.59 | 5,247 |
| July 21, 2025 | 22.61 | 22.67 | 22.67 | 22.86 | 22.6 | 2,519 |
| July 18, 2025 | 22.62 | 22.63 | 22.63 | 22.79 | 22.62 | 1,260 |
| July 17, 2025 | 22.73 | 22.77 | 22.77 | 22.77 | 22.73 | 854 |
| July 16, 2025 | 22.73 | 22.68 | 22.68 | 22.83 | 22.65 | 4,166 |
| July 15, 2025 | 22.67 | 22.6 | 22.6 | 22.73 | 22.6 | 2,945 |
| July 14, 2025 | 22.85 | 22.73 | 22.73 | 22.95 | 22.7 | 1,865 |
| July 11, 2025 | 22.7 | 22.8 | 22.8 | 22.81 | 22.7 | 1,672 |
| July 10, 2025 | 22.75 | 22.84 | 22.84 | 22.84 | 22.73 | 2,815 |
| July 09, 2025 | 22.5 | 22.6 | 22.6 | 22.65 | 22.5 | 5,408 |
| July 08, 2025 | 23.08 | 22.77 | 22.77 | 23.08 | 22.77 | 3,012 |
| July 07, 2025 | 23.02 | 23.11 | 23.11 | 23.11 | 22.9 | 4,201 |
| July 03, 2025 | 22.9 | 23.13 | 23.13 | 23.13 | 22.69 | 1,996 |