24.96
+0.06(+0.24%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 24.94 | 24.96 | 24.96 | 25.01 | 24.86 | 19,097 |
September 26, 2025 | 24.99 | 24.9 | 24.9 | 25 | 24.84 | 12,500 |
September 25, 2025 | 24.99 | 24.91 | 24.91 | 24.99 | 24.91 | 5,227 |
September 24, 2025 | 24.96 | 24.98 | 24.98 | 25.02 | 24.95 | 19,949 |
September 23, 2025 | 25.05 | 24.98 | 24.98 | 25.05 | 24.93 | 9,300 |
September 22, 2025 | 24.88 | 25.02 | 25.02 | 25.06 | 24.88 | 9,800 |
September 19, 2025 | 25.09 | 25.09 | 25.02 | 25.11 | 25 | 12,946 |
September 18, 2025 | 25.13 | 25.06 | 24.99 | 25.13 | 25.01 | 12,924 |
September 17, 2025 | 25.11 | 25.09 | 25.02 | 25.16 | 25.05 | 22,800 |
September 16, 2025 | 25.04 | 25.05 | 24.98 | 25.11 | 24.99 | 20,719 |
September 15, 2025 | 25.03 | 25.04 | 24.97 | 25.07 | 24.92 | 24,845 |
September 12, 2025 | 24.91 | 25.01 | 24.94 | 25.04 | 24.88 | 21,702 |
September 11, 2025 | 24.96 | 24.95 | 24.88 | 25.01 | 24.87 | 8,000 |
September 10, 2025 | 24.75 | 24.89 | 24.82 | 24.94 | 24.75 | 6,900 |
September 09, 2025 | 24.85 | 24.81 | 24.81 | 24.87 | 24.73 | 32,219 |
September 08, 2025 | 24.61 | 24.77 | 24.77 | 24.83 | 24.61 | 76,522 |
September 05, 2025 | 24.67 | 24.66 | 24.66 | 24.71 | 24.64 | 4,954 |
September 04, 2025 | 24.47 | 24.53 | 24.53 | 24.58 | 24.46 | 19,508 |
September 03, 2025 | 24.51 | 24.52 | 24.52 | 24.55 | 24.46 | 11,541 |
September 02, 2025 | 24.45 | 24.44 | 24.44 | 24.49 | 24.38 | 11,941 |
August 29, 2025 | 24.45 | 24.47 | 24.47 | 24.53 | 24.45 | 19,500 |
August 28, 2025 | 24.5 | 24.46 | 24.46 | 24.51 | 24.38 | 22,300 |
August 27, 2025 | 24.47 | 24.48 | 24.48 | 24.49 | 24.41 | 19,710 |
August 26, 2025 | 24.49 | 24.46 | 24.46 | 24.5 | 24.39 | 15,101 |
August 25, 2025 | 24.4 | 24.43 | 24.43 | 24.49 | 24.37 | 23,103 |
August 22, 2025 | 24.35 | 24.44 | 24.44 | 24.49 | 24.35 | 15,531 |
August 21, 2025 | 24.32 | 24.37 | 24.37 | 24.46 | 24.32 | 43,200 |
August 20, 2025 | 24.52 | 24.42 | 24.42 | 24.52 | 24.34 | 5,600 |
August 19, 2025 | 24.45 | 24.42 | 24.42 | 24.46 | 24.32 | 11,300 |
August 18, 2025 | 24.38 | 24.42 | 24.42 | 24.43 | 24.34 | 45,339 |
August 15, 2025 | 24.54 | 24.5 | 24.43 | 24.57 | 24.42 | 55,500 |
August 14, 2025 | 24.55 | 24.51 | 24.44 | 24.56 | 24.45 | 16,700 |
August 13, 2025 | 24.56 | 24.51 | 24.44 | 24.57 | 24.42 | 21,633 |
August 12, 2025 | 24.55 | 24.48 | 24.48 | 24.55 | 24.42 | 20,900 |
August 11, 2025 | 24.51 | 24.48 | 24.48 | 24.54 | 24.43 | 30,945 |
August 08, 2025 | 24.48 | 24.46 | 24.46 | 24.48 | 24.39 | 30,534 |
August 07, 2025 | 24.41 | 24.47 | 24.47 | 24.54 | 24.41 | 9,622 |
August 06, 2025 | 24.51 | 24.46 | 24.46 | 24.53 | 24.39 | 97,405 |
August 05, 2025 | 24.5 | 24.47 | 24.47 | 24.53 | 24.39 | 55,100 |
August 04, 2025 | 24.41 | 24.43 | 24.43 | 24.5 | 24.36 | 22,122 |
August 01, 2025 | 24.44 | 24.41 | 24.41 | 24.47 | 24.35 | 28,900 |
July 31, 2025 | 24.37 | 24.32 | 24.32 | 24.37 | 24.25 | 5,147 |
July 30, 2025 | 24.28 | 24.27 | 24.27 | 24.33 | 24.2 | 16,333 |
July 29, 2025 | 24.33 | 24.27 | 24.27 | 24.33 | 24.19 | 21,000 |
July 28, 2025 | 24.2 | 24.21 | 24.21 | 24.3 | 24.17 | 48,447 |
July 25, 2025 | 24.28 | 24.23 | 24.23 | 24.29 | 24.17 | 28,124 |
July 24, 2025 | 24.28 | 24.22 | 24.22 | 24.28 | 24.16 | 17,700 |
July 23, 2025 | 24.29 | 24.22 | 24.22 | 24.29 | 24.15 | 15,400 |
July 22, 2025 | 24.2 | 24.24 | 24.24 | 24.29 | 24.18 | 7,333 |
July 21, 2025 | 24.28 | 24.3 | 24.3 | 24.36 | 24.21 | 17,400 |
July 18, 2025 | 24.27 | 24.3 | 24.23 | 24.36 | 24.21 | 37,400 |
July 17, 2025 | 24.43 | 24.31 | 24.24 | 24.43 | 24.23 | 182,000 |
July 16, 2025 | 24.4 | 24.38 | 24.31 | 24.46 | 24.35 | 10,648 |
July 15, 2025 | 24.52 | 24.38 | 24.31 | 24.52 | 24.38 | 19,602 |
July 14, 2025 | 24.5 | 24.5 | 24.43 | 24.52 | 24.38 | 20,000 |
July 11, 2025 | 24.47 | 24.46 | 24.46 | 24.53 | 24.39 | 36,427 |
July 10, 2025 | 24.53 | 24.5 | 24.5 | 24.56 | 24.45 | 22,830 |
July 09, 2025 | 24.54 | 24.52 | 24.52 | 24.55 | 24.46 | 47,913 |
July 08, 2025 | 24.42 | 24.47 | 24.47 | 24.51 | 24.4 | 4,000 |
July 07, 2025 | 24.55 | 24.52 | 24.52 | 24.59 | 24.42 | 40,902 |