24.08
+0.1589(+0.66%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 23.96 | 24.08 | 24.08 | 24.16 | 23.96 | 9,549 |
September 25, 2025 | 23.81 | 23.92 | 23.92 | 23.98 | 23.81 | 5,000 |
September 24, 2025 | 24.04 | 24.15 | 24.08 | 24.23 | 24.04 | 14,200 |
September 23, 2025 | 24.22 | 24.19 | 24.12 | 24.37 | 24.15 | 9,400 |
September 22, 2025 | 24.16 | 24.27 | 24.2 | 24.35 | 24.09 | 19,340 |
September 19, 2025 | 24.27 | 24.23 | 24.23 | 24.27 | 24.19 | 14,200 |
September 18, 2025 | 24.24 | 24.26 | 24.26 | 24.35 | 24.19 | 9,300 |
September 17, 2025 | 24.52 | 24.35 | 24.35 | 24.54 | 24.26 | 12,400 |
September 16, 2025 | 24.26 | 24.42 | 24.42 | 24.49 | 24.26 | 18,931 |
September 15, 2025 | 24.37 | 24.44 | 24.44 | 24.58 | 24.37 | 12,500 |
September 12, 2025 | 24.22 | 24.33 | 24.33 | 24.4 | 24.2 | 8,300 |
September 11, 2025 | 24.24 | 24.37 | 24.37 | 24.42 | 24.17 | 14,100 |
September 10, 2025 | 24.07 | 24.01 | 24.01 | 24.15 | 23.94 | 24,000 |
September 09, 2025 | 24.14 | 24.13 | 24.13 | 24.2 | 24.1 | 5,749 |
September 08, 2025 | 24.21 | 24.13 | 24.13 | 24.21 | 23.96 | 21,000 |
September 05, 2025 | 24.12 | 23.91 | 23.91 | 24.12 | 23.81 | 11,900 |
September 04, 2025 | 23.62 | 23.67 | 23.67 | 23.73 | 23.53 | 11,448 |
September 03, 2025 | 23.59 | 23.63 | 23.63 | 23.72 | 23.55 | 16,800 |
September 02, 2025 | 23.58 | 23.58 | 23.58 | 23.61 | 23.48 | 12,800 |
August 29, 2025 | 23.99 | 23.98 | 23.98 | 24.05 | 23.91 | 4,430 |
August 28, 2025 | 24.04 | 24 | 24 | 24.07 | 23.76 | 8,500 |
August 27, 2025 | 23.96 | 23.91 | 23.91 | 24.04 | 23.8 | 7,485 |
August 26, 2025 | 24.2 | 24.22 | 24.22 | 24.3 | 24.14 | 32,100 |
August 25, 2025 | 24.39 | 24.21 | 24.21 | 24.44 | 24.2 | 26,900 |
August 22, 2025 | 24.06 | 24.45 | 24.45 | 24.54 | 24.06 | 9,700 |
August 21, 2025 | 24.07 | 24.08 | 24.08 | 24.12 | 24.05 | 12,748 |
August 20, 2025 | 24.05 | 24.1 | 24.1 | 24.17 | 24 | 7,400 |
August 19, 2025 | 24.04 | 24 | 24 | 24.17 | 24 | 11,923 |
August 18, 2025 | 24.12 | 24.08 | 24.08 | 24.15 | 24.06 | 7,878 |
August 15, 2025 | 24.16 | 24.09 | 24.09 | 24.16 | 24.09 | 4,350 |
August 14, 2025 | 24.08 | 24.03 | 24.03 | 24.1 | 23.87 | 15,300 |
August 13, 2025 | 24.06 | 24.03 | 24.03 | 24.11 | 23.94 | 11,800 |
August 12, 2025 | 23.82 | 23.92 | 23.92 | 23.99 | 23.71 | 11,900 |
August 11, 2025 | 23.75 | 23.63 | 23.63 | 23.75 | 23.59 | 8,900 |
August 08, 2025 | 23.79 | 23.79 | 23.79 | 23.84 | 23.68 | 10,442 |
August 07, 2025 | 23.66 | 23.62 | 23.62 | 23.68 | 23.51 | 382,418 |
August 06, 2025 | 23.31 | 23.44 | 23.44 | 23.52 | 23.3 | 71,645 |
August 05, 2025 | 23.26 | 23.22 | 23.22 | 23.32 | 23.11 | 5,034 |
August 04, 2025 | 23.06 | 23.09 | 23.09 | 23.17 | 22.99 | 13,400 |
August 01, 2025 | 22.79 | 22.73 | 22.73 | 22.83 | 22.58 | 20,623 |
July 31, 2025 | 23.14 | 22.98 | 22.98 | 23.14 | 22.98 | 22,749 |
July 30, 2025 | 23.22 | 23.12 | 23.12 | 23.34 | 23.09 | 19,300 |
July 29, 2025 | 23.31 | 23.35 | 23.35 | 23.43 | 23.29 | 12,200 |
July 28, 2025 | 23.41 | 23.29 | 23.29 | 23.41 | 23.27 | 14,816 |
July 25, 2025 | 23.6 | 23.72 | 23.72 | 23.79 | 23.57 | 13,219 |
July 24, 2025 | 23.84 | 23.72 | 23.72 | 23.86 | 23.67 | 18,300 |
July 23, 2025 | 23.66 | 23.85 | 23.85 | 23.86 | 23.6 | 17,300 |
July 22, 2025 | 23.44 | 23.56 | 23.56 | 23.59 | 23.43 | 7,337 |
July 21, 2025 | 23.27 | 23.42 | 23.42 | 23.52 | 23.26 | 7,500 |
July 18, 2025 | 23.21 | 23.07 | 23.07 | 23.26 | 23.07 | 24,217 |
July 17, 2025 | 22.87 | 23.08 | 23.08 | 23.11 | 22.87 | 20,700 |
July 16, 2025 | 23.32 | 23.01 | 23.01 | 23.32 | 22.83 | 19,126 |
July 15, 2025 | 23.18 | 22.95 | 22.95 | 23.18 | 22.89 | 38,103 |
July 14, 2025 | 23.15 | 23.16 | 23.16 | 23.22 | 23.1 | 36,107 |
July 11, 2025 | 23.13 | 23.06 | 23.06 | 23.17 | 22.99 | 50,500 |
July 10, 2025 | 22.98 | 23.14 | 23.14 | 23.28 | 22.98 | 850,608 |
July 09, 2025 | 23.14 | 23.2 | 23.2 | 23.2 | 23.05 | 39,739 |
July 08, 2025 | 22.92 | 23.1 | 23.1 | 23.15 | 22.89 | 32,308 |
July 07, 2025 | 22.6 | 22.85 | 22.85 | 22.94 | 22.6 | 68,215 |
July 03, 2025 | 22.85 | 22.83 | 22.83 | 22.93 | 22.78 | 10,716 |