24.43
-0.09(-0.37%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 24.62 | 24.43 | 24.43 | 24.64 | 24.41 | 25,540 |
October 02, 2025 | 24.55 | 24.52 | 24.52 | 24.64 | 24.5 | 37,657 |
October 01, 2025 | 24.37 | 24.58 | 24.58 | 24.6 | 24.31 | 41,828 |
September 30, 2025 | 24.57 | 24.31 | 24.31 | 24.58 | 24.3 | 127,318 |
September 29, 2025 | 24.46 | 24.53 | 24.53 | 24.6 | 24.34 | 49,625 |
September 26, 2025 | 24.38 | 24.45 | 24.45 | 24.53 | 24.32 | 23,544 |
September 25, 2025 | 24.49 | 24.35 | 24.35 | 24.54 | 24.24 | 84,109 |
September 24, 2025 | 24.48 | 24.48 | 24.48 | 24.58 | 24.4 | 40,931 |
September 23, 2025 | 24.61 | 24.52 | 24.52 | 24.61 | 24.51 | 30,642 |
September 22, 2025 | 24.58 | 24.6 | 24.6 | 24.65 | 24.51 | 33,171 |
September 19, 2025 | 24.6 | 24.61 | 24.61 | 24.67 | 24.41 | 60,430 |
September 18, 2025 | 24.69 | 24.65 | 24.65 | 24.68 | 24.58 | 22,469 |
September 17, 2025 | 24.76 | 24.7 | 24.7 | 24.88 | 24.61 | 55,281 |
September 16, 2025 | 24.63 | 24.7 | 24.7 | 24.78 | 24.56 | 50,429 |
September 15, 2025 | 24.48 | 24.61 | 24.61 | 24.62 | 24.29 | 29,966 |
September 12, 2025 | 24.26 | 24.44 | 24.44 | 24.44 | 24.16 | 28,196 |
September 11, 2025 | 23.9 | 24.21 | 24.21 | 24.29 | 23.9 | 46,469 |
September 10, 2025 | 24.02 | 23.92 | 23.92 | 24.01 | 23.85 | 40,907 |
September 09, 2025 | 23.76 | 23.93 | 23.93 | 23.95 | 23.72 | 42,017 |
September 08, 2025 | 23.9 | 23.85 | 23.85 | 23.93 | 23.75 | 62,305 |
September 05, 2025 | 23.54 | 23.86 | 23.86 | 23.93 | 23.47 | 45,924 |
September 04, 2025 | 23.29 | 23.48 | 23.48 | 23.49 | 23.16 | 35,980 |
September 03, 2025 | 23.01 | 23.25 | 23.25 | 23.27 | 23.08 | 44,135 |
September 02, 2025 | 23.22 | 23.04 | 23.04 | 23.28 | 22.96 | 97,473 |
August 29, 2025 | 23.36 | 23.25 | 23.25 | 23.34 | 23.13 | 103,179 |
August 28, 2025 | 23.63 | 23.6 | 23.6 | 23.68 | 23.56 | 30,617 |
August 27, 2025 | 23.42 | 23.57 | 23.57 | 23.61 | 23.33 | 42,191 |
August 26, 2025 | 23.31 | 23.45 | 23.45 | 23.45 | 23.33 | 53,858 |
August 25, 2025 | 23.27 | 23.35 | 23.35 | 23.48 | 23.27 | 56,709 |
August 22, 2025 | 23.01 | 23.27 | 23.27 | 23.31 | 23 | 51,905 |
August 21, 2025 | 22.96 | 22.96 | 22.96 | 23.08 | 22.88 | 53,615 |
August 20, 2025 | 22.88 | 23.06 | 23.06 | 23.1 | 22.91 | 55,896 |
August 19, 2025 | 22.76 | 22.95 | 22.95 | 22.96 | 22.8 | 69,666 |
August 18, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.73 | 34,239 |
August 15, 2025 | 22.78 | 22.72 | 22.72 | 22.84 | 22.72 | 49,114 |
August 14, 2025 | 22.8 | 22.85 | 22.85 | 22.89 | 22.8 | 29,495 |
August 13, 2025 | 22.8 | 22.89 | 22.89 | 22.97 | 22.76 | 49,722 |
August 12, 2025 | 22.56 | 22.74 | 22.74 | 22.78 | 22.54 | 52,860 |
August 11, 2025 | 22.54 | 22.62 | 22.62 | 22.65 | 22.51 | 38,709 |
August 08, 2025 | 22.55 | 22.52 | 22.52 | 22.64 | 22.47 | 24,362 |
August 07, 2025 | 22.69 | 22.55 | 22.55 | 22.67 | 22.47 | 39,556 |
August 06, 2025 | 22.72 | 22.61 | 22.61 | 22.83 | 22.54 | 53,121 |
August 05, 2025 | 22.73 | 22.79 | 22.79 | 22.83 | 22.63 | 48,779 |
August 04, 2025 | 22.61 | 22.77 | 22.77 | 22.82 | 22.61 | 47,860 |
August 01, 2025 | 22.49 | 22.59 | 22.59 | 22.65 | 22.46 | 44,085 |
July 31, 2025 | 22.5 | 22.51 | 22.51 | 22.64 | 22.44 | 191,410 |
July 30, 2025 | 22.51 | 22.52 | 22.52 | 22.67 | 22.45 | 51,180 |
July 29, 2025 | 22.3 | 22.51 | 22.51 | 22.56 | 22.28 | 51,856 |
July 28, 2025 | 22.31 | 22.27 | 22.27 | 22.39 | 22.21 | 49,655 |
July 25, 2025 | 22.2 | 22.31 | 22.31 | 22.31 | 22.16 | 52,073 |
July 24, 2025 | 22.17 | 22.18 | 22.18 | 22.27 | 22.15 | 50,732 |
July 23, 2025 | 22.34 | 22.23 | 22.23 | 22.31 | 22.19 | 35,825 |
July 22, 2025 | 22.4 | 22.32 | 22.32 | 22.4 | 22.3 | 27,862 |
July 21, 2025 | 22.42 | 22.36 | 22.36 | 22.46 | 22.3 | 73,960 |
July 18, 2025 | 22.39 | 22.33 | 22.33 | 22.39 | 22.22 | 53,846 |
July 17, 2025 | 22.11 | 22.33 | 22.33 | 22.34 | 22.09 | 56,154 |
July 16, 2025 | 22.23 | 22.11 | 22.11 | 22.29 | 22.03 | 46,296 |
July 15, 2025 | 22.41 | 22.18 | 22.18 | 22.41 | 22.18 | 39,202 |
July 14, 2025 | 22.39 | 22.34 | 22.34 | 22.46 | 22.25 | 54,667 |
July 11, 2025 | 22.46 | 22.44 | 22.44 | 22.53 | 22.33 | 43,808 |