24.44
+0(+0.00%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 24.5 | 24.44 | 24.44 | 24.5 | 24.43 | 809,914 |
September 04, 2025 | 24.42 | 24.44 | 24.44 | 24.45 | 24.38 | 609,415 |
September 03, 2025 | 24.4 | 24.42 | 24.42 | 24.44 | 24.37 | 927,700 |
September 02, 2025 | 24.38 | 24.39 | 24.39 | 24.4 | 24.37 | 777,700 |
August 29, 2025 | 24.39 | 24.39 | 24.39 | 24.4 | 24.38 | 487,824 |
August 28, 2025 | 24.4 | 24.4 | 24.4 | 24.42 | 24.38 | 641,400 |
August 27, 2025 | 24.42 | 24.4 | 24.4 | 24.44 | 24.36 | 1.56M |
August 26, 2025 | 24.36 | 24.38 | 24.38 | 24.39 | 24.35 | 553,200 |
August 25, 2025 | 24.4 | 24.34 | 24.34 | 24.41 | 24.34 | 368,076 |
August 22, 2025 | 24.35 | 24.37 | 24.37 | 24.44 | 24.33 | 909,700 |
August 21, 2025 | 24.34 | 24.35 | 24.35 | 24.36 | 24.34 | 288,121 |
August 20, 2025 | 24.34 | 24.36 | 24.36 | 24.36 | 24.31 | 641,202 |
August 19, 2025 | 24.34 | 24.34 | 24.34 | 24.37 | 24.33 | 1.31M |
August 18, 2025 | 24.34 | 24.36 | 24.36 | 24.37 | 24.33 | 511,100 |
August 15, 2025 | 24.35 | 24.34 | 24.34 | 24.37 | 24.32 | 355,100 |
August 14, 2025 | 24.38 | 24.33 | 24.33 | 24.38 | 24.29 | 369,700 |
August 13, 2025 | 24.34 | 24.4 | 24.4 | 24.41 | 24.32 | 569,184 |
August 12, 2025 | 24.33 | 24.34 | 24.34 | 24.34 | 24.28 | 789,843 |
August 11, 2025 | 24.33 | 24.3 | 24.3 | 24.33 | 24.27 | 384,700 |
August 08, 2025 | 24.33 | 24.3 | 24.3 | 24.34 | 24.29 | 363,700 |
August 07, 2025 | 24.34 | 24.32 | 24.32 | 24.34 | 24.27 | 408,500 |
August 06, 2025 | 24.28 | 24.3 | 24.3 | 24.3 | 24.24 | 269,600 |
August 05, 2025 | 24.26 | 24.28 | 24.28 | 24.3 | 24.25 | 364,919 |
August 04, 2025 | 24.3 | 24.28 | 24.28 | 24.3 | 24.26 | 252,213 |
August 01, 2025 | 24.15 | 24.24 | 24.24 | 24.3 | 24.15 | 869,803 |
July 31, 2025 | 24.33 | 24.26 | 24.26 | 24.33 | 24.23 | 671,912 |
July 30, 2025 | 24.29 | 24.27 | 24.27 | 24.31 | 24.24 | 518,126 |
July 29, 2025 | 24.33 | 24.27 | 24.27 | 24.33 | 24.27 | 850,503 |
July 28, 2025 | 24.3 | 24.31 | 24.31 | 24.33 | 24.28 | 744,100 |
July 25, 2025 | 24.29 | 24.27 | 24.27 | 24.31 | 24.25 | 265,900 |
July 24, 2025 | 24.29 | 24.25 | 24.25 | 24.31 | 24.25 | 528,600 |
July 23, 2025 | 24.29 | 24.25 | 24.25 | 24.32 | 24.24 | 368,800 |
July 22, 2025 | 24.26 | 24.26 | 24.26 | 24.3 | 24.2 | 939,200 |
July 21, 2025 | 24.34 | 24.28 | 24.28 | 24.34 | 24.24 | 354,067 |
July 18, 2025 | 24.29 | 24.31 | 24.31 | 24.31 | 24.25 | 358,244 |
July 17, 2025 | 24.32 | 24.24 | 24.24 | 24.33 | 24.21 | 460,708 |
July 16, 2025 | 24.38 | 24.26 | 24.26 | 24.38 | 24.25 | 490,000 |
July 15, 2025 | 24.39 | 24.29 | 24.29 | 24.39 | 24.27 | 619,200 |
July 14, 2025 | 24.26 | 24.31 | 24.31 | 24.33 | 24.18 | 483,931 |
July 11, 2025 | 24.31 | 24.3 | 24.3 | 24.41 | 24.26 | 942,428 |
July 10, 2025 | 24.35 | 24.39 | 24.39 | 24.4 | 24.11 | 689,300 |
July 09, 2025 | 24.49 | 24.42 | 24.42 | 24.49 | 24.39 | 448,439 |
July 08, 2025 | 24.5 | 24.4 | 24.4 | 24.51 | 24.38 | 981,000 |
July 07, 2025 | 24.35 | 24.43 | 24.43 | 24.65 | 24.3 | 1.65M |
July 03, 2025 | 24.33 | 24.42 | 24.42 | 24.48 | 24.33 | 350,600 |
July 02, 2025 | 24.31 | 24.42 | 24.42 | 24.43 | 24.29 | 1.44M |
July 01, 2025 | 24.36 | 24.32 | 24.32 | 24.36 | 24.22 | 1.63M |
June 30, 2025 | 24.36 | 24.38 | 24.38 | 24.43 | 24.29 | 1.39M |
June 27, 2025 | 24.45 | 24.36 | 24.36 | 24.5 | 24.23 | 1.87M |
June 26, 2025 | 24.27 | 24.41 | 24.41 | 24.41 | 24.08 | 1.54M |
June 25, 2025 | 24.4 | 24.12 | 24.12 | 24.45 | 24.09 | 2.5M |
June 24, 2025 | 24.48 | 24.41 | 24.41 | 24.59 | 24.37 | 2.77M |
June 23, 2025 | 24.34 | 24.58 | 24.58 | 24.86 | 24.34 | 4.64M |
June 20, 2025 | 24.45 | 24.49 | 24.49 | 25.16 | 24.05 | 13.43M |
June 18, 2025 | 19.6 | 18.93 | 18.93 | 19.61 | 18.89 | 567,509 |
June 17, 2025 | 19.23 | 19.61 | 19.61 | 20.07 | 18.93 | 936,900 |
June 16, 2025 | 19.05 | 19.15 | 19.15 | 19.25 | 18.5 | 1.12M |
June 13, 2025 | 18.89 | 19.05 | 19.05 | 19.4 | 18.82 | 437,216 |
June 12, 2025 | 19.37 | 19.26 | 19.26 | 19.48 | 19.05 | 988,529 |
June 11, 2025 | 19.56 | 19.38 | 19.38 | 19.76 | 19.29 | 665,200 |