24.95
+0.11(+0.44%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 24.8 | 24.95 | 24.95 | 25.01 | 24.8 | 6,384 |
September 25, 2025 | 24.94 | 24.84 | 24.84 | 24.97 | 24.75 | 24,547 |
September 24, 2025 | 25.08 | 24.98 | 24.98 | 25.16 | 24.93 | 6,432 |
September 23, 2025 | 24.91 | 25.01 | 25.01 | 25.03 | 24.9 | 16,394 |
September 22, 2025 | 24.83 | 24.84 | 24.84 | 24.86 | 24.75 | 5,618 |
September 19, 2025 | 24.89 | 24.9 | 24.9 | 25.04 | 24.89 | 15,585 |
September 18, 2025 | 25 | 24.96 | 24.96 | 25.09 | 24.92 | 29,078 |
September 17, 2025 | 24.94 | 25.16 | 25.16 | 25.18 | 24.89 | 14,314 |
September 16, 2025 | 25.11 | 24.98 | 24.98 | 25.16 | 24.98 | 24,993 |
September 15, 2025 | 25.15 | 25.16 | 25.16 | 25.2 | 25.14 | 102,444 |
September 12, 2025 | 25.2 | 25.14 | 25.14 | 25.24 | 25.1 | 7,734 |
September 11, 2025 | 24.87 | 25.12 | 25.12 | 25.13 | 24.81 | 715 |
September 10, 2025 | 24.76 | 24.97 | 24.97 | 25.02 | 24.73 | 6,427 |
September 09, 2025 | 24.91 | 24.77 | 24.77 | 24.97 | 24.76 | 10,823 |
September 08, 2025 | 25.07 | 24.75 | 24.75 | 25.07 | 24.7 | 26,229 |
September 05, 2025 | 24.8 | 25 | 25 | 25.09 | 24.74 | 2,452 |
September 04, 2025 | 24.67 | 24.68 | 24.68 | 24.82 | 24.64 | 2,871 |
September 03, 2025 | 24.61 | 24.65 | 24.65 | 24.7 | 24.48 | 5,328 |
September 02, 2025 | 25.16 | 24.78 | 24.78 | 25.16 | 24.78 | 44,976 |
September 01, 2025 | 25.07 | 25.15 | 25.15 | 25.19 | 25.07 | 6,726 |
August 29, 2025 | 24.97 | 25.04 | 25.04 | 25.09 | 24.9 | 6,522 |
August 28, 2025 | 25.14 | 24.86 | 24.86 | 25.25 | 24.86 | 8,587 |
August 27, 2025 | 24.95 | 25.01 | 25.01 | 25.13 | 24.74 | 9,618 |
August 26, 2025 | 25 | 24.88 | 24.88 | 25.18 | 24.86 | 20,171 |
August 22, 2025 | 24.79 | 25.23 | 25.23 | 25.23 | 24.73 | 174 |
August 21, 2025 | 24.83 | 24.74 | 24.74 | 24.85 | 24.72 | 4,032 |
August 20, 2025 | 24.84 | 24.85 | 24.85 | 25.01 | 24.64 | 8,121 |
August 19, 2025 | 24.28 | 24.64 | 24.64 | 24.65 | 24.24 | 6,127 |
August 18, 2025 | 24.74 | 24.43 | 24.43 | 24.74 | 24.43 | 1,494 |
August 15, 2025 | 24.44 | 24.48 | 24.48 | 24.53 | 24.37 | 11,208 |
August 14, 2025 | 24.26 | 24.3 | 24.3 | 24.62 | 24.26 | 6,603 |
August 13, 2025 | 24.41 | 24.42 | 24.42 | 24.47 | 24.32 | 722 |
August 12, 2025 | 24.61 | 24.23 | 24.23 | 24.62 | 24.18 | 2,647 |
August 11, 2025 | 24.64 | 24.39 | 24.39 | 24.64 | 24.39 | 2,627 |
August 08, 2025 | 24.67 | 24.58 | 24.58 | 24.79 | 24.58 | 540 |
August 07, 2025 | 24.75 | 24.54 | 24.54 | 24.86 | 24.54 | 22,109 |
August 06, 2025 | 24.85 | 24.82 | 24.82 | 24.88 | 24.67 | 18,798 |
August 05, 2025 | 24.81 | 24.74 | 24.74 | 24.81 | 24.6 | 16,856 |
August 04, 2025 | 24.52 | 24.7 | 24.7 | 24.76 | 24.43 | 11,943 |
August 01, 2025 | 24.58 | 24.42 | 24.42 | 24.93 | 24.35 | 4,458 |
July 31, 2025 | 25.13 | 24.86 | 24.86 | 25.13 | 24.77 | 7,476 |
July 30, 2025 | 25.15 | 25.29 | 25.29 | 25.5 | 25.15 | 6,158 |
July 29, 2025 | 24.95 | 25.25 | 25.25 | 25.27 | 24.92 | 44,599 |
July 28, 2025 | 25.49 | 25.24 | 25.24 | 25.49 | 25.19 | 1,203 |
July 25, 2025 | 25.5 | 25.27 | 25.27 | 25.5 | 25.21 | 145 |
July 24, 2025 | 25.42 | 25.41 | 25.41 | 25.44 | 25.29 | 3,758 |
July 23, 2025 | 25.46 | 25.4 | 25.4 | 25.49 | 25.28 | 3,444 |
July 22, 2025 | 24.96 | 25.16 | 25.16 | 25.28 | 24.85 | 8,144 |
July 21, 2025 | 24.89 | 25.01 | 25.01 | 25.1 | 24.86 | 462 |
July 18, 2025 | 24.82 | 24.82 | 24.82 | 24.98 | 24.76 | 3,571 |
July 17, 2025 | 24.59 | 24.71 | 24.71 | 24.82 | 24.59 | 233,666 |
July 16, 2025 | 24.46 | 24.62 | 24.62 | 24.77 | 24.46 | 5,744 |
July 15, 2025 | 24.78 | 24.62 | 24.62 | 25.04 | 24.61 | 9,742 |
July 14, 2025 | 24.55 | 24.77 | 24.77 | 24.83 | 24.54 | 96,331 |
July 11, 2025 | 24.61 | 24.56 | 24.56 | 24.74 | 24.49 | 2,204 |
July 10, 2025 | 24.5 | 24.72 | 24.72 | 24.72 | 24.49 | 430 |
July 09, 2025 | 24.58 | 24.57 | 24.57 | 24.7 | 24.5 | 1,338 |
July 08, 2025 | 24.62 | 24.62 | 24.62 | 24.63 | 24.53 | 837 |
July 07, 2025 | 24.75 | 24.72 | 24.72 | 24.93 | 24.71 | 54,024 |
July 04, 2025 | 24.65 | 24.69 | 24.69 | 24.87 | 24.64 | 434 |