24.48
-0.16(-0.65%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 24.67 | 24.48 | 24.48 | 24.93 | 24.39 | 1.07M |
September 25, 2025 | 24.29 | 24.64 | 24.64 | 24.65 | 24.06 | 691,320 |
September 24, 2025 | 24.43 | 24.36 | 24.36 | 24.69 | 24.19 | 715,251 |
September 23, 2025 | 24.46 | 24.36 | 24.36 | 24.72 | 24.2 | 512,912 |
September 22, 2025 | 24.39 | 24.46 | 24.46 | 24.67 | 24.19 | 783,228 |
September 19, 2025 | 24.73 | 24.39 | 24.39 | 24.75 | 24.2 | 2.17M |
September 18, 2025 | 24.13 | 24.63 | 24.63 | 24.71 | 23.77 | 970,800 |
September 17, 2025 | 24.27 | 24.1 | 24.1 | 24.66 | 24.03 | 1.09M |
September 16, 2025 | 24.36 | 24.07 | 24.07 | 24.5 | 23.85 | 1.81M |
September 15, 2025 | 24.64 | 24.4 | 24.4 | 24.78 | 24.3 | 563,400 |
September 12, 2025 | 25 | 24.59 | 24.59 | 25.04 | 24.56 | 639,902 |
September 11, 2025 | 24.3 | 25.06 | 25.06 | 25.1 | 24.28 | 640,000 |
September 10, 2025 | 24.34 | 24.26 | 24.26 | 24.56 | 23.89 | 869,700 |
September 09, 2025 | 24.45 | 24.42 | 24.42 | 24.52 | 24.17 | 589,421 |
September 08, 2025 | 24.85 | 24.45 | 24.45 | 24.88 | 24.42 | 843,800 |
September 05, 2025 | 24.98 | 24.86 | 24.86 | 25.31 | 24.52 | 678,318 |
September 04, 2025 | 24.51 | 25.02 | 25.02 | 25.03 | 24.49 | 702,000 |
September 03, 2025 | 24.6 | 24.5 | 24.5 | 24.9 | 24.43 | 820,228 |
September 02, 2025 | 24.77 | 24.75 | 24.75 | 25.03 | 24.62 | 691,603 |
August 29, 2025 | 25.27 | 24.85 | 24.85 | 25.27 | 24.69 | 754,000 |
August 28, 2025 | 25.39 | 25.19 | 25.19 | 25.4 | 24.98 | 803,797 |
August 27, 2025 | 24.89 | 25.37 | 25.37 | 25.4 | 24.89 | 534,500 |
August 26, 2025 | 24.89 | 24.96 | 24.96 | 25.1 | 24.68 | 888,600 |
August 25, 2025 | 25.31 | 24.96 | 24.96 | 25.44 | 24.93 | 769,614 |
August 22, 2025 | 24.74 | 25.54 | 25.54 | 25.57 | 24.62 | 854,046 |
August 21, 2025 | 24.68 | 24.6 | 24.6 | 25.27 | 24.58 | 947,600 |
August 20, 2025 | 24.29 | 24.38 | 24.38 | 24.4 | 24.18 | 681,934 |
August 19, 2025 | 24.17 | 24.2 | 24.2 | 24.38 | 24.07 | 684,400 |
August 18, 2025 | 24.29 | 24.13 | 24.13 | 24.45 | 24.08 | 646,094 |
August 15, 2025 | 24.23 | 24.29 | 24.29 | 24.3 | 24.06 | 720,644 |
August 14, 2025 | 24.41 | 24.12 | 24.12 | 24.46 | 24.1 | 651,121 |
August 13, 2025 | 24.2 | 24.6 | 24.6 | 24.73 | 24.12 | 1.03M |
August 12, 2025 | 23.8 | 24.07 | 24.07 | 24.32 | 23.65 | 891,832 |
August 11, 2025 | 23.45 | 23.69 | 23.69 | 23.7 | 23.21 | 928,665 |
August 08, 2025 | 23.89 | 23.49 | 23.49 | 24.09 | 23.4 | 1.25M |
August 07, 2025 | 24.94 | 24.07 | 24.07 | 25.04 | 22.86 | 2.76M |
August 06, 2025 | 25.24 | 24.96 | 24.96 | 25.29 | 24.91 | 1.16M |
August 05, 2025 | 25.31 | 25.14 | 25.14 | 25.42 | 25.02 | 1.47M |
August 04, 2025 | 24.76 | 25.27 | 25.27 | 25.27 | 24.64 | 717,500 |
August 01, 2025 | 25.01 | 24.64 | 24.64 | 25.22 | 24.62 | 1.1M |
July 31, 2025 | 25.06 | 25.26 | 25.26 | 25.31 | 24.89 | 987,736 |
July 30, 2025 | 24.95 | 25.29 | 25.29 | 25.57 | 24.92 | 1.1M |
July 29, 2025 | 25.09 | 24.95 | 24.95 | 25.22 | 24.72 | 753,400 |
July 28, 2025 | 25 | 25.06 | 25.06 | 25.28 | 24.89 | 927,905 |
July 25, 2025 | 24.54 | 24.97 | 24.97 | 25.08 | 24.37 | 1.36M |
July 24, 2025 | 24.62 | 24.42 | 24.42 | 24.73 | 24.36 | 1.07M |
July 23, 2025 | 24.78 | 24.61 | 24.61 | 24.84 | 24.49 | 822,200 |
July 22, 2025 | 24.48 | 24.77 | 24.77 | 24.85 | 24.4 | 838,200 |
July 21, 2025 | 24.68 | 24.5 | 24.5 | 24.82 | 24.47 | 683,742 |
July 18, 2025 | 25.13 | 24.64 | 24.64 | 25.13 | 24.6 | 654,311 |
July 17, 2025 | 24.97 | 24.87 | 24.87 | 25.22 | 24.86 | 1.11M |
July 16, 2025 | 24.65 | 24.96 | 24.96 | 25.06 | 24.46 | 668,900 |
July 15, 2025 | 25.12 | 24.5 | 24.5 | 25.36 | 24.42 | 598,620 |
July 14, 2025 | 24.75 | 24.99 | 24.99 | 25.14 | 24.7 | 424,703 |
July 11, 2025 | 25.36 | 24.83 | 24.83 | 25.36 | 24.81 | 639,000 |
July 10, 2025 | 25.17 | 25.4 | 25.4 | 25.5 | 25.05 | 740,736 |
July 09, 2025 | 25.09 | 25.34 | 25.34 | 25.4 | 25.07 | 492,700 |
July 08, 2025 | 25.25 | 25.04 | 25.04 | 25.41 | 24.98 | 653,131 |
July 07, 2025 | 25.41 | 25.2 | 25.2 | 25.73 | 25.08 | 829,061 |
July 03, 2025 | 25.72 | 25.65 | 25.65 | 25.72 | 25.52 | 339,400 |