24.07
-0.1975(-0.81%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 24.15 | 24.07 | 24.07 | 24.17 | 23.93 | 30,325 |
September 25, 2025 | 24.43 | 24.27 | 24.27 | 24.43 | 24.19 | 51,547 |
September 24, 2025 | 24.37 | 24.31 | 24.31 | 24.37 | 24.2 | 4,325 |
September 23, 2025 | 23.89 | 24.03 | 24.03 | 24.06 | 23.87 | 7,696 |
September 22, 2025 | 24.15 | 24.15 | 24.15 | 24.19 | 24.02 | 729 |
September 19, 2025 | 24.24 | 24.22 | 24.22 | 24.31 | 24.17 | 11,892 |
September 18, 2025 | 24.13 | 24.24 | 24.24 | 24.27 | 24.08 | 2,284 |
September 17, 2025 | 24.6 | 24.58 | 24.58 | 24.65 | 24.55 | 689 |
September 16, 2025 | 24.09 | 24.11 | 24.11 | 24.13 | 24.02 | 1,479 |
September 15, 2025 | 23.98 | 24.08 | 24.08 | 24.18 | 23.98 | 3,696 |
September 12, 2025 | 23.98 | 23.88 | 23.88 | 24 | 23.87 | 2,876 |
September 11, 2025 | 23.65 | 23.84 | 23.84 | 23.84 | 23.61 | 921 |
September 10, 2025 | 23.71 | 23.44 | 23.44 | 23.72 | 23.43 | 19,168 |
September 09, 2025 | 23.42 | 23.51 | 23.51 | 23.59 | 23.42 | 82,448 |
September 08, 2025 | 23.25 | 23.2 | 23.2 | 23.32 | 23.14 | 2,324 |
September 05, 2025 | 22.99 | 22.89 | 22.89 | 23.03 | 22.83 | 5,462 |
September 04, 2025 | 22.52 | 22.5 | 22.5 | 22.58 | 22.44 | 1,731 |
September 03, 2025 | 22.8 | 22.86 | 22.86 | 22.89 | 22.8 | 18,642 |
September 02, 2025 | 22.99 | 22.94 | 22.94 | 22.99 | 22.78 | 7,803 |
September 01, 2025 | 23.05 | 22.99 | 22.99 | 23.12 | 22.97 | 13,032 |
August 29, 2025 | 22.66 | 22.85 | 22.85 | 22.89 | 22.47 | 62,788 |
August 28, 2025 | 22.44 | 22.52 | 22.52 | 22.54 | 22.36 | 8,293 |
August 27, 2025 | 22.61 | 22.35 | 22.35 | 22.64 | 22.33 | 35,966 |
August 26, 2025 | 23.31 | 23.03 | 23.03 | 23.31 | 22.72 | 8,479 |
August 22, 2025 | 22.52 | 22.96 | 22.96 | 22.97 | 22.52 | 4,444 |
August 21, 2025 | 22.27 | 22.42 | 22.42 | 22.42 | 22.27 | 2,290 |
August 20, 2025 | 22.4 | 22.29 | 22.29 | 22.4 | 22.25 | 22,374 |
August 19, 2025 | 22.36 | 22.27 | 22.27 | 22.36 | 22.27 | 9 |
August 18, 2025 | 22.47 | 22.38 | 22.38 | 22.47 | 22.36 | 33,609 |
August 15, 2025 | 22.26 | 22.25 | 22.25 | 22.31 | 22.23 | 32,621 |
August 14, 2025 | 22.32 | 22.13 | 22.13 | 22.39 | 22.13 | 5,863 |
August 13, 2025 | 22.25 | 22.52 | 22.52 | 22.6 | 22.25 | 97,360 |
August 12, 2025 | 21.69 | 21.84 | 21.84 | 21.84 | 21.65 | 5,391 |
August 11, 2025 | 21.65 | 21.61 | 21.61 | 21.68 | 21.59 | 10,535 |
August 08, 2025 | 21.62 | 21.69 | 21.69 | 21.69 | 21.62 | 414 |
August 07, 2025 | 21.82 | 21.71 | 21.71 | 21.82 | 21.7 | 39,174 |
August 06, 2025 | 21.69 | 21.66 | 21.66 | 21.73 | 21.65 | 14,026 |
August 05, 2025 | 21.62 | 21.63 | 21.63 | 21.69 | 21.6 | 14,089 |
August 04, 2025 | 21.53 | 21.42 | 21.42 | 21.53 | 21.4 | 16,956 |
August 01, 2025 | 21.27 | 21.04 | 21.04 | 21.27 | 21.04 | 58,043 |
July 31, 2025 | 21.51 | 21.48 | 21.48 | 21.52 | 21.37 | 57,912 |
July 30, 2025 | 21.83 | 21.68 | 21.68 | 21.88 | 21.68 | 71,365 |
July 29, 2025 | 22 | 21.96 | 21.96 | 22 | 21.96 | 2,832 |
July 28, 2025 | 22.11 | 22 | 22 | 22.11 | 21.97 | 33,482 |
July 25, 2025 | 21.97 | 21.93 | 21.93 | 21.97 | 21.88 | 65,891 |
July 24, 2025 | 22.27 | 22.13 | 22.13 | 22.27 | 22.12 | 82,399 |
July 23, 2025 | 22.1 | 22.09 | 22.09 | 22.15 | 22.08 | 15,152 |
July 22, 2025 | 21.66 | 21.82 | 21.82 | 21.84 | 21.66 | 850 |
July 21, 2025 | 21.57 | 21.68 | 21.68 | 21.68 | 21.49 | 328 |
July 18, 2025 | 21.52 | 21.59 | 21.59 | 21.63 | 21.52 | 292 |
July 17, 2025 | 21.15 | 21.24 | 21.24 | 21.24 | 21.02 | 614 |
July 16, 2025 | 21.17 | 21.06 | 21.06 | 21.17 | 21.02 | 24,400 |
July 15, 2025 | 21 | 21.06 | 21.06 | 21.1 | 20.99 | 9,952 |
July 14, 2025 | 20.76 | 20.77 | 20.77 | 20.79 | 20.73 | 34,245 |
July 11, 2025 | 20.77 | 20.61 | 20.61 | 20.79 | 20.61 | 31,044 |
July 10, 2025 | 20.64 | 20.53 | 20.53 | 20.64 | 20.51 | 21,385 |
July 09, 2025 | 20.48 | 20.39 | 20.39 | 20.52 | 20.39 | 22,860 |
July 08, 2025 | 20.64 | 20.67 | 20.67 | 20.7 | 20.63 | 30,992 |
July 07, 2025 | 20.42 | 20.56 | 20.56 | 20.56 | 20.4 | 22,209 |
July 04, 2025 | 20.46 | 20.44 | 20.44 | 20.48 | 20.41 | 4,851 |