24.32
-0.005(-0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 24.25 | 24.32 | 24.32 | 24.36 | 24.21 | 8,090 |
| October 22, 2025 | 24.35 | 24.33 | 24.33 | 24.36 | 24.14 | 7,861 |
| October 21, 2025 | 24.45 | 24.35 | 24.35 | 24.5 | 24.35 | 7,404 |
| October 20, 2025 | 24.58 | 24.45 | 24.45 | 24.58 | 24.34 | 6,355 |
| October 17, 2025 | 24.28 | 24.25 | 24.25 | 24.38 | 24.15 | 3,901 |
| October 16, 2025 | 24.23 | 24.28 | 24.28 | 24.69 | 24.21 | 7,330 |
| October 15, 2025 | 24.38 | 24.31 | 24.31 | 24.5 | 24.2 | 9,945 |
| October 14, 2025 | 24.69 | 24.29 | 24.29 | 24.99 | 24.09 | 84,644 |
| October 13, 2025 | 24.86 | 25 | 25 | 25 | 24.64 | 16,968 |
| October 10, 2025 | 24.75 | 24.8 | 24.8 | 24.86 | 24.73 | 3,005 |
| October 09, 2025 | 24.9 | 24.87 | 24.87 | 24.9 | 24.8 | 3,003 |
| October 08, 2025 | 24.83 | 24.95 | 24.95 | 25.02 | 24.83 | 9,385 |
| October 07, 2025 | 24.84 | 24.93 | 24.93 | 24.98 | 24.84 | 2,257 |
| October 06, 2025 | 24.9 | 24.84 | 24.84 | 25.08 | 24.81 | 6,226 |
| October 03, 2025 | 24.92 | 24.88 | 24.88 | 24.98 | 24.82 | 3,961 |
| October 02, 2025 | 24.82 | 25.07 | 25.07 | 25.07 | 24.76 | 3,702 |
| October 01, 2025 | 24.77 | 24.94 | 24.94 | 24.95 | 24.54 | 8,222 |
| September 30, 2025 | 25.18 | 25.16 | 24.75 | 25.18 | 25.02 | 1,118 |
| September 29, 2025 | 25.07 | 25.05 | 24.65 | 25.1 | 24.94 | 1,544 |
| September 26, 2025 | 24.95 | 24.92 | 24.52 | 24.99 | 24.86 | 3,481 |
| September 25, 2025 | 24.95 | 24.82 | 24.42 | 24.95 | 24.82 | 4,237 |
| September 24, 2025 | 25.05 | 25 | 24.6 | 25.07 | 25 | 3,041 |
| September 23, 2025 | 25.17 | 25 | 24.6 | 25.17 | 25 | 2,761 |
| September 22, 2025 | 25.08 | 24.92 | 24.52 | 25.08 | 24.92 | 2,172 |
| September 19, 2025 | 25.32 | 25 | 24.6 | 25.32 | 25 | 1,824 |
| September 18, 2025 | 25.27 | 25.2 | 24.79 | 25.31 | 25.2 | 4,874 |
| September 17, 2025 | 25.38 | 25.34 | 24.93 | 25.38 | 25.31 | 1,043 |
| September 16, 2025 | 25.25 | 25.32 | 25.32 | 25.41 | 25.25 | 2,890 |
| September 15, 2025 | 25.31 | 25.33 | 25.33 | 25.33 | 25.31 | 460 |
| September 12, 2025 | 25.21 | 25.25 | 25.25 | 25.25 | 25.17 | 2,070 |
| September 11, 2025 | 25.21 | 25.23 | 25.23 | 25.24 | 25.16 | 3,937 |
| September 10, 2025 | 24.98 | 25.05 | 25.05 | 25.18 | 24.98 | 3,321 |
| September 09, 2025 | 24.89 | 25.07 | 25.07 | 25.2 | 24.89 | 3,346 |
| September 08, 2025 | 24.94 | 25.16 | 25.16 | 25.16 | 24.9 | 22,418 |
| September 05, 2025 | 24.7 | 24.91 | 24.91 | 25.16 | 24.67 | 53,466 |
| September 04, 2025 | 24.64 | 24.67 | 24.67 | 24.7 | 24.6 | 8,062 |
| September 03, 2025 | 24.7 | 24.64 | 24.64 | 24.7 | 24.57 | 1,189 |
| September 02, 2025 | 24.6 | 24.54 | 24.54 | 24.7 | 24.5 | 2,202 |
| August 29, 2025 | 24.65 | 24.48 | 24.48 | 24.68 | 24.43 | 23,904 |
| August 28, 2025 | 24.63 | 24.63 | 24.63 | 24.75 | 24.63 | 4,723 |
| August 27, 2025 | 24.57 | 24.66 | 24.66 | 24.75 | 24.57 | 6,000 |
| August 26, 2025 | 24.69 | 24.75 | 24.75 | 24.75 | 24.53 | 7,404 |
| August 25, 2025 | 24.68 | 24.77 | 24.77 | 24.8 | 24.68 | 1,675 |
| August 22, 2025 | 24.7 | 24.78 | 24.78 | 24.79 | 24.61 | 2,650 |
| August 21, 2025 | 24.54 | 24.68 | 24.68 | 24.75 | 24.53 | 13,899 |
| August 20, 2025 | 24.62 | 24.7 | 24.7 | 24.78 | 24.62 | 8,554 |
| August 19, 2025 | 24.35 | 24.63 | 24.63 | 24.65 | 24.35 | 12,002 |
| August 18, 2025 | 24.27 | 24.29 | 24.29 | 24.29 | 24.22 | 5,815 |
| August 15, 2025 | 24.15 | 24.21 | 24.21 | 24.28 | 24.08 | 2,991 |
| August 14, 2025 | 24.32 | 24.11 | 24.11 | 24.32 | 24.11 | 5,722 |
| August 13, 2025 | 23.92 | 24.24 | 24.24 | 24.24 | 23.92 | 6,963 |
| August 12, 2025 | 23.76 | 23.92 | 23.92 | 23.93 | 23.76 | 3,613 |
| August 11, 2025 | 23.92 | 23.9 | 23.9 | 23.92 | 23.82 | 13,710 |
| August 08, 2025 | 23.92 | 23.82 | 23.82 | 24.01 | 23.67 | 12,485 |
| August 07, 2025 | 24.11 | 23.97 | 23.97 | 24.28 | 23.96 | 12,227 |
| August 06, 2025 | 24.4 | 24.2 | 24.2 | 24.6 | 24.2 | 13,073 |
| August 05, 2025 | 24.68 | 24.22 | 24.22 | 24.68 | 24.19 | 28,671 |
| August 04, 2025 | 24.63 | 24.66 | 24.66 | 24.84 | 24.63 | 10,849 |
| August 01, 2025 | 24.78 | 24.64 | 24.64 | 24.78 | 24.61 | 1,744 |
| July 31, 2025 | 24.73 | 24.8 | 24.8 | 24.8 | 24.61 | 9,493 |