24.05
+0.0458(+0.19%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 24.02 | 24.06 | 24.06 | 24.07 | 24.02 | 2,649 |
September 25, 2025 | 24.09 | 24 | 24 | 24.12 | 24 | 6,895 |
September 24, 2025 | 24.2 | 24.1 | 24.1 | 24.2 | 24.06 | 3,959 |
September 23, 2025 | 24.06 | 24.07 | 24.07 | 24.2 | 24.06 | 9,031 |
September 22, 2025 | 24.17 | 24.06 | 24.06 | 24.17 | 24.06 | 17,616 |
September 19, 2025 | 24.23 | 24.09 | 24.09 | 24.33 | 24.03 | 5,503 |
September 18, 2025 | 24.13 | 24.15 | 24.15 | 24.34 | 24.12 | 24,508 |
September 17, 2025 | 24.15 | 24.23 | 24.23 | 24.23 | 24.13 | 9,780 |
September 16, 2025 | 24.11 | 24.14 | 24.14 | 24.17 | 24.07 | 12,387 |
September 15, 2025 | 24.13 | 24.15 | 24.15 | 24.19 | 24.1 | 10,671 |
September 12, 2025 | 24.18 | 24.13 | 24.13 | 24.18 | 24.06 | 29,063 |
September 11, 2025 | 24.17 | 24.08 | 24.08 | 24.24 | 24 | 34,236 |
September 10, 2025 | 24.11 | 24.17 | 24.17 | 24.24 | 24.07 | 40,726 |
September 09, 2025 | 24.2 | 24.1 | 24.1 | 24.24 | 23.99 | 35,709 |
September 08, 2025 | 24.16 | 24.18 | 24.18 | 24.24 | 24.13 | 12,562 |
September 05, 2025 | 24.15 | 24.16 | 24.16 | 24.21 | 24.06 | 13,285 |
September 04, 2025 | 24.11 | 24.12 | 24.12 | 24.12 | 24.03 | 22,699 |
September 03, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 23.98 | 26,624 |
September 02, 2025 | 24.08 | 24.12 | 24.12 | 24.19 | 23.94 | 43,263 |
August 29, 2025 | 24.63 | 24.71 | 24.71 | 24.73 | 24.58 | 28,149 |
August 28, 2025 | 24.65 | 24.66 | 24.66 | 24.66 | 24.56 | 22,760 |
August 27, 2025 | 24.65 | 24.63 | 24.63 | 24.73 | 24.61 | 27,202 |
August 26, 2025 | 24.72 | 24.66 | 24.66 | 24.72 | 24.65 | 14,385 |
August 25, 2025 | 24.65 | 24.65 | 24.65 | 24.73 | 24.57 | 16,582 |
August 22, 2025 | 24.58 | 24.7 | 24.7 | 24.72 | 24.58 | 30,920 |
August 21, 2025 | 24.7 | 24.71 | 24.71 | 24.72 | 24.63 | 29,641 |
August 20, 2025 | 24.67 | 24.66 | 24.66 | 24.72 | 24.61 | 35,617 |
August 19, 2025 | 24.71 | 24.64 | 24.64 | 24.78 | 24.64 | 21,494 |
August 18, 2025 | 24.69 | 24.64 | 24.64 | 24.69 | 24.57 | 19,169 |
August 15, 2025 | 24.75 | 24.69 | 24.69 | 24.75 | 24.66 | 11,718 |
August 14, 2025 | 24.67 | 24.75 | 24.75 | 24.75 | 24.67 | 10,351 |
August 13, 2025 | 24.56 | 24.66 | 24.66 | 24.7 | 24.56 | 8,978 |
August 12, 2025 | 24.54 | 24.56 | 24.56 | 24.64 | 24.54 | 14,183 |
August 11, 2025 | 24.5 | 24.47 | 24.47 | 24.55 | 24.35 | 22,835 |
August 08, 2025 | 24.44 | 24.5 | 24.5 | 24.58 | 24.44 | 38,011 |
August 07, 2025 | 24.67 | 24.5 | 24.5 | 24.7 | 24.38 | 25,068 |
August 06, 2025 | 24.7 | 24.64 | 24.64 | 24.71 | 24.55 | 38,832 |
August 05, 2025 | 24.75 | 24.69 | 24.69 | 24.75 | 24.63 | 28,164 |
August 04, 2025 | 24.52 | 24.71 | 24.71 | 24.72 | 24.5 | 22,818 |
August 01, 2025 | 24.52 | 24.59 | 24.59 | 24.61 | 24.25 | 28,050 |
July 31, 2025 | 24.44 | 24.68 | 24.68 | 24.68 | 24.41 | 41,651 |
July 30, 2025 | 24.46 | 24.44 | 24.44 | 24.48 | 24.38 | 9,174 |
July 29, 2025 | 24.39 | 24.39 | 24.39 | 24.47 | 24.35 | 11,307 |
July 28, 2025 | 24.4 | 24.35 | 24.35 | 24.44 | 24.18 | 20,015 |
July 25, 2025 | 24.52 | 24.25 | 24.25 | 24.63 | 24.23 | 37,076 |
July 24, 2025 | 24.67 | 24.49 | 24.49 | 24.74 | 24.49 | 11,283 |
July 23, 2025 | 24.59 | 24.58 | 24.58 | 24.65 | 24.53 | 5,784 |
July 22, 2025 | 24.69 | 24.69 | 24.69 | 24.72 | 24.65 | 10,335 |
July 21, 2025 | 24.55 | 24.71 | 24.71 | 24.75 | 24.55 | 8,162 |
July 18, 2025 | 24.6 | 24.67 | 24.67 | 24.75 | 24.6 | 7,828 |
July 17, 2025 | 24.67 | 24.56 | 24.56 | 24.67 | 24.54 | 15,414 |
July 16, 2025 | 24.75 | 24.65 | 24.65 | 24.75 | 24.57 | 9,397 |
July 15, 2025 | 24.71 | 24.7 | 24.7 | 24.75 | 24.64 | 11,977 |
July 14, 2025 | 24.57 | 24.71 | 24.71 | 24.74 | 24.54 | 16,792 |
July 11, 2025 | 24.65 | 24.7 | 24.7 | 24.7 | 24.4 | 16,850 |
July 10, 2025 | 24.66 | 24.64 | 24.64 | 24.68 | 24.61 | 13,807 |
July 09, 2025 | 24.58 | 24.65 | 24.65 | 24.7 | 24.58 | 9,084 |
July 08, 2025 | 24.67 | 24.58 | 24.58 | 24.67 | 24.32 | 8,299 |
July 07, 2025 | 24.47 | 24.57 | 24.57 | 24.69 | 24.36 | 18,910 |
July 03, 2025 | 24.55 | 24.47 | 24.47 | 24.55 | 24.35 | 6,140 |