24.07
+0.01(+0.04%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 24.25 | 24.07 | 24.07 | 24.53 | 23.91 | 160,328 |
September 25, 2025 | 24.53 | 24.06 | 24.06 | 24.57 | 23.95 | 166,500 |
September 24, 2025 | 24.98 | 24.69 | 24.69 | 25.17 | 24.61 | 129,914 |
September 23, 2025 | 25.35 | 25.01 | 25.01 | 25.7 | 24.9 | 171,000 |
September 22, 2025 | 25.02 | 25.27 | 25.27 | 25.44 | 24.78 | 193,200 |
September 19, 2025 | 25.64 | 25.05 | 25.05 | 25.84 | 24.98 | 531,700 |
September 18, 2025 | 25.26 | 25.89 | 25.89 | 26.09 | 25.17 | 208,479 |
September 17, 2025 | 25.6 | 25 | 25 | 26.15 | 24.9 | 202,900 |
September 16, 2025 | 25.66 | 25.58 | 25.58 | 25.7 | 25.1 | 152,500 |
September 15, 2025 | 24.92 | 25.68 | 25.68 | 25.75 | 24.61 | 201,400 |
September 12, 2025 | 25.04 | 24.77 | 24.77 | 25.12 | 24.69 | 81,711 |
September 11, 2025 | 24.81 | 25.16 | 25.16 | 25.23 | 24.53 | 165,700 |
September 10, 2025 | 24.37 | 24.72 | 24.72 | 24.75 | 24.29 | 210,835 |
September 09, 2025 | 24.84 | 24.36 | 24.36 | 24.88 | 24.08 | 298,500 |
September 08, 2025 | 24.94 | 24.92 | 24.92 | 25.06 | 24.47 | 178,314 |
September 05, 2025 | 25 | 24.9 | 24.9 | 25.6 | 24.69 | 156,844 |
September 04, 2025 | 24.23 | 24.89 | 24.89 | 24.94 | 24.05 | 140,900 |
September 03, 2025 | 23.97 | 24.23 | 24.23 | 24.26 | 23.76 | 166,819 |
September 02, 2025 | 24.35 | 24.16 | 24.16 | 24.55 | 23.81 | 197,200 |
August 29, 2025 | 24.37 | 24.57 | 24.57 | 24.85 | 24.2 | 203,700 |
August 28, 2025 | 24.16 | 24.19 | 24.19 | 24.31 | 23.78 | 307,700 |
August 27, 2025 | 24 | 23.94 | 23.94 | 24.36 | 23.68 | 146,536 |
August 26, 2025 | 24.36 | 24.2 | 24.2 | 24.7 | 23.99 | 179,200 |
August 25, 2025 | 24.84 | 24.45 | 24.45 | 24.96 | 24.33 | 129,600 |
August 22, 2025 | 23.88 | 24.96 | 24.96 | 25.11 | 23.88 | 199,219 |
August 21, 2025 | 23.4 | 23.73 | 23.73 | 23.89 | 23.3 | 195,303 |
August 20, 2025 | 23.81 | 23.52 | 23.52 | 23.81 | 23.35 | 176,900 |
August 19, 2025 | 23.78 | 23.83 | 23.83 | 24.48 | 23.73 | 155,704 |
August 18, 2025 | 23.86 | 23.75 | 23.75 | 24.1 | 23.7 | 123,543 |
August 15, 2025 | 24.44 | 23.77 | 23.77 | 24.44 | 23.73 | 174,100 |
August 14, 2025 | 24.7 | 24.25 | 24.25 | 25.27 | 24.11 | 158,080 |
August 13, 2025 | 24.14 | 25.37 | 25.37 | 25.53 | 24.06 | 236,300 |
August 12, 2025 | 23.7 | 24.05 | 24.05 | 24.16 | 23.43 | 185,031 |
August 11, 2025 | 23.34 | 23.39 | 23.39 | 23.52 | 22.86 | 191,105 |
August 08, 2025 | 23.8 | 23.58 | 23.58 | 24.51 | 23.28 | 241,726 |
August 07, 2025 | 25.35 | 23.73 | 23.73 | 25.9 | 23.27 | 353,968 |
August 06, 2025 | 24.5 | 25.12 | 25.12 | 26.5 | 23.35 | 303,900 |
August 05, 2025 | 23.3 | 24.07 | 24.07 | 24.22 | 23.17 | 208,342 |
August 04, 2025 | 23.22 | 23.16 | 23.16 | 23.61 | 22.99 | 194,100 |
August 01, 2025 | 23.21 | 23.04 | 23.04 | 23.47 | 22.8 | 275,800 |
July 31, 2025 | 23.27 | 23.49 | 23.49 | 23.64 | 23.22 | 198,520 |
July 30, 2025 | 23.98 | 23.45 | 23.45 | 24.23 | 23.28 | 234,400 |
July 29, 2025 | 24.1 | 23.87 | 23.87 | 24.23 | 23.66 | 199,400 |
July 28, 2025 | 24.66 | 24.03 | 24.03 | 24.66 | 23.99 | 270,229 |
July 25, 2025 | 24.91 | 24.67 | 24.67 | 24.91 | 24.39 | 120,700 |
July 24, 2025 | 25.49 | 24.77 | 24.77 | 25.5 | 24.71 | 154,700 |
July 23, 2025 | 25.37 | 25.62 | 25.62 | 25.74 | 25.3 | 179,000 |
July 22, 2025 | 24.62 | 25.02 | 25.02 | 25.43 | 24.62 | 184,100 |
July 21, 2025 | 25.22 | 24.64 | 24.64 | 25.57 | 24.6 | 133,532 |
July 18, 2025 | 25.8 | 24.99 | 24.99 | 25.8 | 24.78 | 165,860 |
July 17, 2025 | 25 | 25.55 | 25.55 | 25.78 | 24.78 | 167,211 |
July 16, 2025 | 24.81 | 24.95 | 24.95 | 25 | 24.21 | 166,500 |
July 15, 2025 | 25.25 | 24.6 | 24.6 | 25.43 | 24.52 | 233,900 |
July 14, 2025 | 25.27 | 25.12 | 25.12 | 25.27 | 24.52 | 151,300 |
July 11, 2025 | 25.66 | 25.41 | 25.41 | 25.85 | 24.99 | 156,800 |
July 10, 2025 | 24.88 | 25.86 | 25.86 | 25.9 | 24.88 | 242,600 |
July 09, 2025 | 24.88 | 24.85 | 24.85 | 24.89 | 24.5 | 143,936 |
July 08, 2025 | 24.23 | 24.62 | 24.62 | 24.99 | 24.22 | 128,325 |
July 07, 2025 | 25.21 | 24.23 | 24.23 | 25.46 | 24.17 | 192,900 |
July 03, 2025 | 25.85 | 25.44 | 25.44 | 25.85 | 25.13 | 142,800 |