24.64
+0.01(+0.04%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 24.57 | 24.64 | 24.64 | 24.78 | 24.56 | 20,212 |
September 29, 2025 | 24.55 | 24.63 | 24.63 | 24.63 | 24.55 | 3,147 |
September 26, 2025 | 24.62 | 24.55 | 24.55 | 24.62 | 24.55 | 973 |
September 25, 2025 | 24.47 | 24.6 | 24.6 | 24.64 | 24.3 | 6,864 |
September 24, 2025 | 24.44 | 24.58 | 24.58 | 24.74 | 24.44 | 7,078 |
September 23, 2025 | 24.4 | 24.54 | 24.54 | 24.57 | 24.29 | 2,067 |
September 22, 2025 | 24.42 | 24.48 | 24.48 | 24.82 | 24.42 | 14,996 |
September 19, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 1,224 |
September 18, 2025 | 24.81 | 24.67 | 24.67 | 24.81 | 24.5 | 4,758 |
September 17, 2025 | 24.6 | 24.81 | 24.81 | 25 | 24.43 | 7,522 |
September 16, 2025 | 24.63 | 24.7 | 24.7 | 24.7 | 24.44 | 2,580 |
September 15, 2025 | 24.47 | 24.65 | 24.65 | 24.65 | 24.42 | 9,847 |
September 12, 2025 | 24.41 | 24.38 | 24.38 | 24.43 | 24.31 | 3,798 |
September 11, 2025 | 24.36 | 24.37 | 24.37 | 24.38 | 24.3 | 3,271 |
September 10, 2025 | 24.41 | 24.23 | 24.23 | 24.41 | 24.23 | 3,397 |
September 09, 2025 | 24.4 | 24.26 | 24.26 | 24.4 | 24.26 | 3,520 |
September 08, 2025 | 24.23 | 24.42 | 24.42 | 24.42 | 24.21 | 3,563 |
September 05, 2025 | 24.15 | 24.26 | 24.26 | 24.33 | 24.15 | 7,484 |
September 04, 2025 | 24.16 | 24.15 | 24.15 | 24.21 | 24.13 | 9,598 |
September 03, 2025 | 24.27 | 24.34 | 24.34 | 24.41 | 24.25 | 7,601 |
September 02, 2025 | 24.27 | 24.2 | 24.2 | 24.42 | 23.9 | 15,305 |
August 29, 2025 | 24.29 | 24.27 | 24.27 | 24.49 | 24.24 | 18,722 |
August 28, 2025 | 24.71 | 24.79 | 24.28 | 24.82 | 24.68 | 5,844 |
August 27, 2025 | 24.71 | 24.68 | 24.17 | 24.71 | 24.65 | 1,978 |
August 26, 2025 | 24.62 | 24.64 | 24.14 | 24.64 | 24.61 | 2,236 |
August 25, 2025 | 24.5 | 24.63 | 24.13 | 24.85 | 24.5 | 14,490 |
August 22, 2025 | 24.55 | 24.52 | 24.52 | 24.55 | 24.52 | 1,593 |
August 21, 2025 | 24.44 | 24.51 | 24.51 | 24.55 | 24.39 | 6,835 |
August 20, 2025 | 24.42 | 24.55 | 24.55 | 24.55 | 24.42 | 8,626 |
August 19, 2025 | 24.4 | 24.43 | 24.43 | 24.43 | 24.38 | 4,738 |
August 18, 2025 | 24.41 | 24.4 | 24.4 | 24.42 | 24.36 | 9,670 |
August 15, 2025 | 24.36 | 24.34 | 24.34 | 24.37 | 24.28 | 1,675 |
August 14, 2025 | 24.2 | 24.28 | 24.28 | 24.3 | 24.1 | 14,299 |
August 13, 2025 | 24.2 | 24.19 | 24.19 | 24.2 | 24.18 | 2,910 |
August 12, 2025 | 24.19 | 24.2 | 24.2 | 24.2 | 24.18 | 2,108 |
August 11, 2025 | 24.15 | 24.15 | 24.15 | 24.19 | 24.15 | 4,712 |
August 08, 2025 | 23.99 | 24.12 | 24.12 | 24.19 | 23.99 | 2,950 |
August 07, 2025 | 24.17 | 24.05 | 24.05 | 24.23 | 24.04 | 5,553 |
August 06, 2025 | 24.23 | 24.19 | 24.19 | 24.23 | 24.15 | 9,434 |
August 05, 2025 | 24.18 | 24.22 | 24.22 | 24.28 | 24.15 | 3,705 |
August 04, 2025 | 24.13 | 24.2 | 24.2 | 24.2 | 24.07 | 6,455 |
August 01, 2025 | 23.9 | 23.97 | 23.97 | 24.2 | 23.9 | 8,618 |
July 31, 2025 | 24.2 | 23.95 | 23.95 | 24.2 | 23.94 | 4,888 |
July 30, 2025 | 24.2 | 24.04 | 24.04 | 24.2 | 24.01 | 10,138 |
July 29, 2025 | 24.17 | 24.21 | 24.21 | 24.25 | 24.17 | 3,944 |
July 28, 2025 | 24.17 | 24.17 | 24.17 | 24.21 | 24.17 | 8,090 |
July 25, 2025 | 24.18 | 24.25 | 24.25 | 24.25 | 24.17 | 1,403 |
July 24, 2025 | 24.05 | 24.17 | 24.17 | 24.18 | 23.89 | 5,963 |
July 23, 2025 | 24.12 | 24.15 | 24.15 | 24.26 | 23.98 | 14,968 |
July 22, 2025 | 23.99 | 24.06 | 24.06 | 24.06 | 23.81 | 9,425 |
July 21, 2025 | 23.88 | 23.97 | 23.97 | 24 | 23.8 | 3,787 |
July 18, 2025 | 23.98 | 23.88 | 23.88 | 23.98 | 23.85 | 3,576 |
July 17, 2025 | 23.74 | 23.88 | 23.88 | 23.88 | 23.7 | 2,340 |
July 16, 2025 | 23.65 | 23.9 | 23.9 | 23.99 | 23.65 | 12,982 |
July 15, 2025 | 23.81 | 23.64 | 23.64 | 23.81 | 23.64 | 1,667 |
July 14, 2025 | 23.67 | 23.67 | 23.67 | 23.78 | 23.66 | 7,435 |
July 11, 2025 | 23.85 | 23.8 | 23.8 | 23.85 | 23.47 | 10,601 |
July 10, 2025 | 23.83 | 23.85 | 23.85 | 23.88 | 23.75 | 13,460 |
July 09, 2025 | 23.71 | 23.65 | 23.65 | 24.14 | 23.59 | 6,810 |
July 08, 2025 | 23.67 | 23.7 | 23.7 | 23.89 | 23.53 | 12,177 |