24.27
-0.03(-0.12%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 24.55 | 24.3 | 24.3 | 24.55 | 24.15 | 60,520 |
September 26, 2025 | 24.25 | 24.56 | 24.56 | 24.65 | 23.97 | 91,016 |
September 25, 2025 | 24.5 | 24.31 | 24.31 | 24.66 | 24.1 | 65,500 |
September 24, 2025 | 24.51 | 24.57 | 24.57 | 24.66 | 24.34 | 65,808 |
September 23, 2025 | 24.87 | 24.52 | 24.52 | 25.04 | 24.47 | 66,500 |
September 22, 2025 | 24.64 | 24.87 | 24.87 | 25.01 | 24.49 | 65,946 |
September 19, 2025 | 24.98 | 24.5 | 24.5 | 25.12 | 24.42 | 176,400 |
September 18, 2025 | 25.02 | 25.02 | 25.02 | 25.28 | 24.85 | 50,200 |
September 17, 2025 | 25.05 | 24.87 | 24.87 | 25.49 | 24.75 | 78,500 |
September 16, 2025 | 24.8 | 25.01 | 25.01 | 25.06 | 24.8 | 46,800 |
September 15, 2025 | 25.18 | 24.85 | 24.85 | 25.28 | 24.84 | 29,200 |
September 12, 2025 | 25.35 | 25.25 | 25.25 | 25.46 | 25 | 30,300 |
September 11, 2025 | 24.99 | 25.39 | 25.39 | 25.52 | 24.99 | 58,308 |
September 10, 2025 | 25.37 | 24.98 | 24.98 | 25.57 | 24.96 | 30,500 |
September 09, 2025 | 25.51 | 25.37 | 25.37 | 25.58 | 25.31 | 32,721 |
September 08, 2025 | 25.54 | 25.58 | 25.58 | 25.58 | 25.24 | 48,544 |
September 05, 2025 | 25.54 | 25.47 | 25.47 | 25.77 | 25.26 | 36,532 |
September 04, 2025 | 25.34 | 25.5 | 25.5 | 25.55 | 25.23 | 33,248 |
September 03, 2025 | 25.37 | 25.22 | 25.22 | 25.6 | 25.12 | 35,800 |
September 02, 2025 | 25.6 | 25.45 | 25.45 | 25.81 | 25.45 | 46,900 |
August 29, 2025 | 25.76 | 25.7 | 25.7 | 26.01 | 25.64 | 27,630 |
August 28, 2025 | 25.96 | 25.83 | 25.83 | 26.32 | 25.67 | 48,500 |
August 27, 2025 | 26.03 | 25.83 | 25.83 | 26.23 | 25.6 | 56,423 |
August 26, 2025 | 25.45 | 26.03 | 26.03 | 26.21 | 25.45 | 47,400 |
August 25, 2025 | 26.08 | 25.35 | 25.35 | 26.18 | 25.33 | 19,400 |
August 22, 2025 | 26.05 | 26.22 | 26.22 | 26.49 | 25.41 | 46,407 |
August 21, 2025 | 25.89 | 25.61 | 25.61 | 25.89 | 25.41 | 23,840 |
August 20, 2025 | 26 | 25.69 | 25.69 | 26.15 | 25.62 | 36,615 |
August 19, 2025 | 25.96 | 25.8 | 25.8 | 26.22 | 25.78 | 38,235 |
August 18, 2025 | 25.93 | 25.62 | 25.62 | 26.08 | 25.61 | 30,000 |
August 15, 2025 | 26.14 | 25.84 | 25.84 | 26.75 | 25.6 | 44,800 |
August 14, 2025 | 26.99 | 26.01 | 26.01 | 26.99 | 25.77 | 31,200 |
August 13, 2025 | 26.54 | 26.61 | 26.61 | 26.99 | 25.94 | 39,000 |
August 12, 2025 | 26.1 | 26.69 | 26.69 | 26.73 | 25.77 | 54,700 |
August 11, 2025 | 26.1 | 25.88 | 25.88 | 26.68 | 25.88 | 46,100 |
August 08, 2025 | 24.88 | 25.99 | 25.99 | 26.07 | 24.75 | 59,403 |
August 07, 2025 | 26.6 | 24.75 | 24.75 | 26.6 | 24.72 | 68,800 |
August 06, 2025 | 26.25 | 26.6 | 26.6 | 26.78 | 26.25 | 59,100 |
August 05, 2025 | 26.4 | 26.41 | 26.41 | 26.63 | 26.15 | 31,100 |
August 04, 2025 | 26.11 | 26.32 | 26.32 | 26.53 | 26.11 | 28,140 |
August 01, 2025 | 26.33 | 25.95 | 25.95 | 26.6 | 25.89 | 52,700 |
July 31, 2025 | 26.66 | 26.4 | 26.4 | 26.7 | 26.38 | 39,300 |
July 30, 2025 | 27.24 | 26.66 | 26.66 | 27.33 | 26.55 | 34,673 |
July 29, 2025 | 27.33 | 27.12 | 27.12 | 27.33 | 27.05 | 20,400 |
July 28, 2025 | 27.2 | 27.14 | 27.14 | 27.4 | 26.89 | 22,332 |
July 25, 2025 | 27.25 | 27.22 | 27.22 | 27.25 | 26.93 | 24,947 |
July 24, 2025 | 27.46 | 27.25 | 27.25 | 27.5 | 27.25 | 22,256 |
July 23, 2025 | 27.27 | 27.49 | 27.49 | 27.5 | 27.2 | 36,400 |
July 22, 2025 | 27.44 | 27.27 | 27.27 | 27.5 | 27.25 | 47,313 |
July 21, 2025 | 26.93 | 27.39 | 27.39 | 27.5 | 26.93 | 35,900 |
July 18, 2025 | 27.41 | 26.94 | 26.94 | 27.45 | 26.88 | 42,515 |
July 17, 2025 | 27.19 | 27.22 | 27.27 | 27.45 | 26.94 | 62,419 |
July 16, 2025 | 26.7 | 27.17 | 27.17 | 27.34 | 26.7 | 88,000 |
July 15, 2025 | 26.9 | 26.63 | 26.63 | 27.13 | 26.54 | 57,900 |
July 14, 2025 | 26.89 | 26.97 | 26.97 | 27.26 | 26.88 | 36,032 |
July 11, 2025 | 27.1 | 27.03 | 27.03 | 27.11 | 26.73 | 28,435 |
July 10, 2025 | 26.6 | 27.06 | 27.06 | 27.36 | 26.6 | 36,300 |
July 09, 2025 | 26.88 | 26.69 | 26.69 | 27.2 | 26.6 | 23,909 |
July 08, 2025 | 26.73 | 26.82 | 26.82 | 27.27 | 26.68 | 49,200 |
July 07, 2025 | 27.08 | 26.77 | 26.77 | 27.23 | 26.72 | 33,630 |