24.47
-0.0325(-0.13%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 24.7 | 24.47 | 24.47 | 24.7 | 24.27 | 397 |
September 25, 2025 | 24.47 | 24.5 | 24.5 | 24.63 | 24.47 | 3,523 |
September 24, 2025 | 24.45 | 24.65 | 24.65 | 24.67 | 24.45 | 2,582 |
September 23, 2025 | 24.46 | 24.52 | 24.52 | 24.63 | 24.46 | 83,558 |
September 22, 2025 | 24.58 | 24.52 | 24.52 | 24.58 | 24.18 | 7,345 |
September 19, 2025 | 24.24 | 24.22 | 24.22 | 24.25 | 24.08 | 327 |
September 18, 2025 | 23.88 | 24.24 | 24.24 | 24.29 | 23.88 | 590 |
September 17, 2025 | 24.04 | 23.95 | 23.95 | 24.2 | 23.95 | 2,915 |
September 16, 2025 | 24.2 | 24.19 | 24.19 | 24.37 | 24.19 | 69 |
September 15, 2025 | 23.77 | 24.18 | 24.18 | 24.18 | 23.77 | 26,600 |
September 12, 2025 | 23.9 | 23.8 | 23.8 | 23.9 | 23.8 | 15 |
September 11, 2025 | 23.19 | 23.72 | 23.72 | 23.72 | 23.19 | 16,729 |
September 10, 2025 | 23.13 | 23.43 | 23.43 | 23.43 | 23.13 | 7 |
September 09, 2025 | 23.46 | 23.07 | 23.07 | 23.46 | 23.07 | 68 |
September 08, 2025 | 23.24 | 23.2 | 23.2 | 23.24 | 23.03 | 3,340 |
September 05, 2025 | 22.93 | 22.85 | 22.85 | 23.01 | 22.85 | 8 |
September 04, 2025 | 22.55 | 22.73 | 22.73 | 22.75 | 22.55 | 80 |
September 03, 2025 | 22.92 | 22.87 | 22.87 | 22.92 | 22.87 | 16 |
September 02, 2025 | 22.99 | 22.72 | 22.72 | 23.14 | 22.72 | 13 |
September 01, 2025 | 22.86 | 23.15 | 23.15 | 23.24 | 22.86 | 197 |
August 29, 2025 | 23.73 | 23.09 | 23.09 | 23.73 | 23.09 | 9 |
August 28, 2025 | 23.77 | 23.43 | 23.43 | 23.77 | 23.43 | 5 |
August 27, 2025 | 23.44 | 23.52 | 23.52 | 23.8 | 23.42 | 2,560 |
August 26, 2025 | 23.36 | 23.52 | 23.52 | 23.61 | 23.36 | 37,715 |
August 22, 2025 | 22.82 | 23.5 | 23.5 | 23.5 | 22.81 | 16,384 |
August 21, 2025 | 22.89 | 22.87 | 22.87 | 22.9 | 22.83 | 652 |
August 20, 2025 | 22.83 | 22.79 | 22.79 | 23.08 | 22.71 | 3,865 |
August 19, 2025 | 23.54 | 23.32 | 23.32 | 23.54 | 23.19 | 77 |
August 18, 2025 | 22.95 | 23.25 | 23.25 | 23.36 | 22.95 | 16 |
August 15, 2025 | 22.99 | 23.16 | 23.16 | 23.16 | 22.99 | 1,094 |
August 14, 2025 | 23.34 | 22.99 | 22.99 | 23.34 | 22.99 | 7,351 |
August 13, 2025 | 23.39 | 23.1 | 23.1 | 23.39 | 23.1 | 13,576 |
August 12, 2025 | 22.71 | 23.09 | 23.09 | 23.09 | 22.71 | 1,879 |
August 11, 2025 | 22.72 | 23.05 | 23.05 | 23.05 | 22.72 | 22,463 |
August 08, 2025 | 22.63 | 22.87 | 22.87 | 22.92 | 22.63 | 2,763 |
August 07, 2025 | 22.42 | 22.57 | 22.57 | 22.66 | 22.42 | 3,809 |
August 06, 2025 | 22.61 | 22.3 | 22.3 | 22.61 | 22.22 | 15,596 |
August 05, 2025 | 22.63 | 22.2 | 22.2 | 22.63 | 22.16 | 229 |
August 04, 2025 | 21.76 | 22.19 | 22.19 | 22.25 | 21.76 | 2,126 |
August 01, 2025 | 22.28 | 21.85 | 21.85 | 22.28 | 21.75 | 84 |
July 31, 2025 | 22.43 | 22.41 | 22.41 | 22.74 | 22.41 | 35,508 |
July 30, 2025 | 22.51 | 22.49 | 22.49 | 22.62 | 22.49 | 19 |
July 29, 2025 | 22.59 | 22.43 | 22.43 | 22.9 | 22.43 | 47 |
July 28, 2025 | 22.7 | 22.78 | 22.78 | 23.11 | 22.68 | 2,588 |
July 25, 2025 | 22.79 | 22.73 | 22.73 | 22.79 | 22.73 | 8,207 |
July 24, 2025 | 22.65 | 22.89 | 22.89 | 22.89 | 22.65 | 1,513 |
July 23, 2025 | 22.95 | 22.77 | 22.77 | 22.95 | 22.45 | 8,792 |
July 22, 2025 | 22.19 | 22.38 | 22.38 | 22.47 | 22.19 | 1,587 |
July 21, 2025 | 22.39 | 22.5 | 22.5 | 22.55 | 22.39 | 2,118 |
July 18, 2025 | 22.17 | 22.36 | 22.36 | 22.53 | 22.17 | 1,459 |
July 17, 2025 | 21.93 | 22.28 | 22.28 | 22.36 | 21.93 | 6,592 |
July 16, 2025 | 22.02 | 21.81 | 21.81 | 22.02 | 21.81 | 74 |
July 15, 2025 | 22.25 | 22.02 | 22.02 | 22.25 | 22.01 | 13,331 |
July 14, 2025 | 21.66 | 21.9 | 21.9 | 21.99 | 21.66 | 117 |
July 11, 2025 | 21.77 | 21.9 | 21.9 | 21.94 | 21.77 | 23 |
July 10, 2025 | 21.67 | 21.88 | 21.88 | 21.88 | 21.67 | 1,797 |
July 09, 2025 | 21.6 | 21.77 | 21.77 | 21.84 | 21.6 | 6,924 |
July 08, 2025 | 21.89 | 21.67 | 21.67 | 21.89 | 21.6 | 10 |
July 07, 2025 | 21.69 | 21.51 | 21.51 | 21.69 | 21.43 | 2,915 |
July 04, 2025 | 21.91 | 21.58 | 21.58 | 21.91 | 21.57 | 1,481 |