24.38
-0.02(-0.08%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 24.48 | 24.38 | 24.38 | 24.5 | 24.37 | 20,257 |
September 25, 2025 | 24.46 | 24.4 | 24.4 | 24.46 | 24.37 | 30,384 |
September 24, 2025 | 24.49 | 24.49 | 24.49 | 24.65 | 24.38 | 36,373 |
September 23, 2025 | 24.5 | 24.53 | 24.53 | 24.57 | 24.42 | 25,552 |
September 22, 2025 | 24.48 | 24.52 | 24.52 | 24.61 | 24.45 | 94,387 |
September 19, 2025 | 24.53 | 24.54 | 24.54 | 24.59 | 24.38 | 45,827 |
September 18, 2025 | 24.47 | 24.47 | 24.47 | 24.53 | 24.4 | 25,281 |
September 17, 2025 | 24.5 | 24.44 | 24.44 | 24.58 | 24.42 | 57,307 |
September 16, 2025 | 24.56 | 24.45 | 24.45 | 24.56 | 24.44 | 45,284 |
September 15, 2025 | 24.23 | 24.37 | 24.37 | 24.5 | 24.23 | 30,913 |
September 12, 2025 | 24.13 | 24.17 | 24.17 | 24.25 | 24.11 | 28,943 |
September 11, 2025 | 24.12 | 24.17 | 24.17 | 24.28 | 24.12 | 79,759 |
September 10, 2025 | 24.19 | 24.11 | 24.11 | 24.2 | 24.04 | 27,714 |
September 09, 2025 | 24.19 | 24.05 | 24.05 | 24.19 | 23.95 | 29,415 |
September 08, 2025 | 23.94 | 24.1 | 24.1 | 24.31 | 23.77 | 50,697 |
September 05, 2025 | 23.75 | 23.94 | 23.94 | 23.97 | 23.75 | 54,204 |
September 04, 2025 | 23.61 | 23.62 | 23.62 | 23.65 | 23.46 | 31,885 |
September 03, 2025 | 23.46 | 23.5 | 23.5 | 23.57 | 23.45 | 29,145 |
September 02, 2025 | 23.3 | 23.41 | 23.41 | 23.43 | 23.3 | 33,136 |
August 29, 2025 | 23.59 | 23.3 | 23.3 | 23.64 | 23.3 | 163,088 |
August 28, 2025 | 23.68 | 23.65 | 23.65 | 23.82 | 23.6 | 32,290 |
August 27, 2025 | 23.54 | 23.63 | 23.63 | 23.67 | 23.5 | 41,140 |
August 26, 2025 | 23.65 | 23.62 | 23.62 | 23.77 | 23.54 | 34,748 |
August 25, 2025 | 23.94 | 23.6 | 23.6 | 23.94 | 23.56 | 32,137 |
August 22, 2025 | 23.7 | 23.83 | 23.83 | 23.9 | 23.7 | 37,630 |
August 21, 2025 | 23.94 | 23.7 | 23.7 | 23.94 | 23.7 | 16,163 |
August 20, 2025 | 23.96 | 23.85 | 23.85 | 24 | 23.85 | 20,834 |
August 19, 2025 | 23.96 | 23.89 | 23.89 | 24 | 23.89 | 28,675 |
August 18, 2025 | 23.8 | 23.89 | 23.89 | 23.9 | 23.8 | 27,519 |
August 15, 2025 | 23.86 | 23.77 | 23.77 | 23.96 | 23.75 | 57,362 |
August 14, 2025 | 23.76 | 23.73 | 23.73 | 23.82 | 23.57 | 49,216 |
August 13, 2025 | 23.77 | 23.75 | 23.75 | 23.82 | 23.67 | 43,527 |
August 12, 2025 | 23.57 | 23.63 | 23.63 | 23.74 | 23.45 | 33,011 |
August 11, 2025 | 23.57 | 23.47 | 23.47 | 23.57 | 23.42 | 20,637 |
August 08, 2025 | 23.46 | 23.5 | 23.5 | 23.55 | 23.4 | 18,878 |
August 07, 2025 | 23.35 | 23.35 | 23.35 | 23.5 | 23.32 | 24,870 |
August 06, 2025 | 23.47 | 23.33 | 23.33 | 23.5 | 23.31 | 42,148 |
August 05, 2025 | 23.55 | 23.42 | 23.42 | 23.63 | 23.38 | 37,764 |
August 04, 2025 | 23.57 | 23.55 | 23.55 | 23.74 | 23.52 | 70,786 |
August 01, 2025 | 23.5 | 23.55 | 23.55 | 23.61 | 23.45 | 26,700 |
July 31, 2025 | 23.47 | 23.59 | 23.59 | 23.75 | 23.3 | 118,201 |
July 30, 2025 | 23.79 | 23.84 | 23.43 | 23.93 | 23.68 | 34,877 |
July 29, 2025 | 23.67 | 23.79 | 23.38 | 23.83 | 23.63 | 45,505 |
July 28, 2025 | 23.67 | 23.67 | 23.67 | 23.74 | 23.55 | 24,443 |
July 25, 2025 | 23.5 | 23.67 | 23.67 | 23.68 | 23.48 | 37,605 |
July 24, 2025 | 23.45 | 23.42 | 23.42 | 23.53 | 23.34 | 30,240 |
July 23, 2025 | 23.45 | 23.42 | 23.42 | 23.5 | 23.4 | 33,923 |
July 22, 2025 | 23.5 | 23.45 | 23.45 | 23.68 | 23.39 | 45,319 |
July 21, 2025 | 23.72 | 23.56 | 23.56 | 23.84 | 23.5 | 81,542 |
July 18, 2025 | 23.65 | 23.63 | 23.63 | 23.72 | 23.61 | 34,806 |
July 17, 2025 | 23.59 | 23.53 | 23.53 | 23.71 | 23.53 | 38,439 |
July 16, 2025 | 23.39 | 23.45 | 23.45 | 23.5 | 23.36 | 28,359 |
July 15, 2025 | 23.56 | 23.39 | 23.39 | 23.59 | 23.37 | 51,814 |
July 14, 2025 | 23.62 | 23.56 | 23.56 | 23.66 | 23.44 | 49,421 |
July 11, 2025 | 23.7 | 23.6 | 23.6 | 23.85 | 23.04 | 71,604 |
July 10, 2025 | 24.04 | 23.63 | 23.63 | 24.08 | 23.63 | 391,117 |
July 09, 2025 | 23.21 | 23.55 | 23.55 | 23.56 | 23.21 | 52,725 |
July 08, 2025 | 22.74 | 23.17 | 23.17 | 23.17 | 22.7 | 52,216 |
July 07, 2025 | 22.96 | 22.77 | 22.77 | 23.03 | 22.75 | 48,973 |
July 03, 2025 | 22.94 | 23 | 23 | 23.03 | 22.75 | 101,725 |