24.49
-0.0415(-0.17%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 24.77 | 24.53 | 24.53 | 24.8 | 24.4 | 5,714 |
October 16, 2025 | 24.43 | 24.39 | 24.39 | 24.57 | 24.39 | 5,241 |
October 15, 2025 | 24.48 | 24.41 | 24.41 | 24.5 | 24.29 | 1,698 |
October 14, 2025 | 24.48 | 24.5 | 24.5 | 24.67 | 24.21 | 8,142 |
October 13, 2025 | 24.33 | 24.58 | 24.58 | 24.77 | 24.33 | 8,599 |
October 10, 2025 | 24.34 | 24.46 | 24.46 | 24.55 | 24.33 | 10,361 |
October 09, 2025 | 24.45 | 24.45 | 24.45 | 24.46 | 24.05 | 1,897 |
October 08, 2025 | 24.48 | 24.55 | 24.55 | 24.63 | 24.24 | 3,773 |
October 07, 2025 | 24.5 | 24.55 | 24.55 | 24.55 | 24.2 | 5,796 |
October 06, 2025 | 24.77 | 24.55 | 24.55 | 24.77 | 24.3 | 11,970 |
October 03, 2025 | 24.69 | 24.31 | 24.31 | 24.69 | 24.3 | 11,748 |
October 02, 2025 | 24.44 | 24.5 | 24.5 | 24.64 | 24.44 | 8,690 |
October 01, 2025 | 24.29 | 24.66 | 24.66 | 24.66 | 24.24 | 8,698 |
September 30, 2025 | 24.17 | 24.36 | 24.36 | 24.36 | 24.11 | 9,923 |
September 29, 2025 | 24.22 | 24.11 | 24.11 | 24.35 | 23.85 | 8,952 |
September 26, 2025 | 24.03 | 24.21 | 24.21 | 24.22 | 23.95 | 8,378 |
September 25, 2025 | 23.85 | 23.91 | 23.91 | 24.06 | 23.85 | 3,654 |
September 24, 2025 | 24.02 | 23.88 | 23.88 | 24.02 | 23.88 | 7,175 |
September 23, 2025 | 24.15 | 24.02 | 24.02 | 24.18 | 23.92 | 5,406 |
September 22, 2025 | 24.09 | 24.09 | 24.09 | 24.25 | 24 | 9,699 |
September 19, 2025 | 24.1 | 24.15 | 24.15 | 24.28 | 24.01 | 8,100 |
September 18, 2025 | 23.88 | 24.07 | 24.07 | 24.09 | 23.83 | 7,108 |
September 17, 2025 | 23.85 | 24.02 | 24.02 | 24.02 | 23.8 | 10,678 |
September 16, 2025 | 23.81 | 23.82 | 23.82 | 24.03 | 23.8 | 22,879 |
September 15, 2025 | 24 | 24.01 | 24.01 | 24.13 | 23.95 | 4,200 |
September 12, 2025 | 24.21 | 24.23 | 24.23 | 24.3 | 24.05 | 3,458 |
September 11, 2025 | 24.24 | 24.42 | 24.42 | 24.42 | 23.92 | 15,763 |
September 10, 2025 | 23.7 | 24.12 | 24.12 | 24.57 | 23.7 | 36,521 |
September 09, 2025 | 24.18 | 24.21 | 24.21 | 24.41 | 23.85 | 23,006 |
September 08, 2025 | 24.62 | 24.16 | 24.16 | 24.62 | 24.03 | 19,976 |
September 05, 2025 | 23.68 | 24.62 | 24.62 | 24.62 | 23.68 | 4,946 |
September 04, 2025 | 24.4 | 24.86 | 24.39 | 25 | 24.4 | 15,019 |
September 03, 2025 | 24.37 | 24.74 | 24.27 | 24.74 | 24.31 | 16,682 |
September 02, 2025 | 24.4 | 24.26 | 24.26 | 24.49 | 24.11 | 16,280 |
August 29, 2025 | 24.24 | 24.2 | 24.2 | 24.56 | 24 | 25,764 |
August 28, 2025 | 24.42 | 24.53 | 24.53 | 24.7 | 24.32 | 6,985 |
August 27, 2025 | 24.54 | 24.4 | 24.4 | 24.54 | 24.36 | 5,196 |
August 26, 2025 | 24.82 | 24.32 | 24.32 | 24.82 | 24.3 | 9,309 |
August 25, 2025 | 24.99 | 24.68 | 24.68 | 25.07 | 24.62 | 19,091 |
August 22, 2025 | 24.74 | 24.99 | 24.99 | 25.09 | 24.7 | 17,238 |
August 21, 2025 | 24.82 | 24.74 | 24.74 | 24.84 | 24.68 | 9,893 |
August 20, 2025 | 24.81 | 24.88 | 24.88 | 24.88 | 24.79 | 2,015 |
August 19, 2025 | 24.65 | 24.88 | 24.88 | 24.94 | 24.61 | 10,816 |
August 18, 2025 | 24.33 | 24.61 | 24.61 | 24.66 | 24.33 | 12,446 |
August 15, 2025 | 24.23 | 24.39 | 24.39 | 24.58 | 24.23 | 16,864 |
August 14, 2025 | 24.38 | 24.37 | 24.37 | 24.5 | 24.23 | 3,029 |
August 13, 2025 | 24.29 | 24.38 | 24.38 | 24.61 | 24.26 | 18,393 |
August 12, 2025 | 23.94 | 24.19 | 24.19 | 24.31 | 23.94 | 3,860 |
August 11, 2025 | 23.79 | 24.32 | 24.32 | 24.32 | 23.79 | 6,723 |
August 08, 2025 | 24.2 | 24.2 | 24.2 | 24.37 | 23.7 | 6,337 |
August 07, 2025 | 24.08 | 24.23 | 24.23 | 24.35 | 24.08 | 7,501 |
August 06, 2025 | 24.15 | 24.11 | 24.11 | 24.15 | 24.03 | 2,656 |
August 05, 2025 | 24.3 | 24.25 | 24.25 | 24.35 | 24.15 | 6,906 |
August 04, 2025 | 24.11 | 24.16 | 24.16 | 24.33 | 23.93 | 8,378 |
August 01, 2025 | 23.69 | 24.12 | 24.12 | 24.2 | 23.69 | 8,174 |
July 31, 2025 | 24.01 | 24.26 | 24.26 | 24.35 | 24.01 | 9,077 |
July 30, 2025 | 24.4 | 24.35 | 24.35 | 24.45 | 23.87 | 8,888 |
July 29, 2025 | 24 | 24.37 | 24.37 | 24.61 | 23.5 | 11,852 |
July 28, 2025 | 23.68 | 24.01 | 24.01 | 24.26 | 23.46 | 14,352 |
July 25, 2025 | 23.85 | 23.84 | 23.84 | 23.9 | 23.63 | 12,948 |