24.05
-0.225(-0.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 24.62 | 24.64 | 24.64 | 25.08 | 24.25 | 799,328 |
| September 25, 2025 | 25.05 | 24.71 | 24.71 | 25.25 | 24.38 | 1.04M |
| September 24, 2025 | 24.43 | 24.32 | 24.32 | 24.7 | 24.19 | 504,432 |
| September 23, 2025 | 24.61 | 24.45 | 24.45 | 25.31 | 24.44 | 957,400 |
| September 22, 2025 | 24.59 | 24.57 | 24.57 | 24.7 | 24.28 | 1.16M |
| September 19, 2025 | 25.22 | 24.59 | 24.59 | 25.26 | 24.31 | 2.58M |
| September 18, 2025 | 24.58 | 25.22 | 25.22 | 25.5 | 24.31 | 1.43M |
| September 17, 2025 | 24.17 | 24.45 | 24.45 | 25.36 | 23.98 | 994,837 |
| September 16, 2025 | 24.19 | 24.16 | 24.16 | 24.24 | 23.51 | 798,000 |
| September 15, 2025 | 24.26 | 24.23 | 24.23 | 24.37 | 23.93 | 810,500 |
| September 12, 2025 | 24.5 | 23.99 | 23.99 | 24.57 | 23.93 | 703,416 |
| September 11, 2025 | 23.64 | 24.64 | 24.64 | 24.65 | 23.64 | 1.46M |
| September 10, 2025 | 23.78 | 23.69 | 23.69 | 23.87 | 23.26 | 872,157 |
| September 09, 2025 | 24.58 | 24.06 | 24.06 | 24.58 | 23.96 | 872,875 |
| September 08, 2025 | 24.77 | 24.53 | 24.53 | 24.82 | 24.07 | 965,000 |
| September 05, 2025 | 24.54 | 24.58 | 24.58 | 24.9 | 24.33 | 905,666 |
| September 04, 2025 | 24.18 | 24.45 | 24.45 | 24.46 | 23.9 | 854,700 |
| September 03, 2025 | 24.15 | 24.26 | 24.26 | 24.63 | 24.03 | 1.25M |
| September 02, 2025 | 24.24 | 24.45 | 24.45 | 24.62 | 24.03 | 1.28M |
| August 29, 2025 | 25.12 | 24.8 | 24.8 | 25.22 | 24.55 | 760,037 |
| August 28, 2025 | 25.72 | 25.08 | 25.08 | 25.72 | 24.73 | 1.13M |
| August 27, 2025 | 24.97 | 25.56 | 25.56 | 25.84 | 24.93 | 1.2M |
| August 26, 2025 | 24.96 | 25.18 | 25.18 | 25.56 | 24.96 | 1.41M |
| August 25, 2025 | 24.8 | 25.04 | 25.04 | 25.3 | 24.73 | 1.08M |
| August 22, 2025 | 23.76 | 24.86 | 24.86 | 24.96 | 23.68 | 1.2M |
| August 21, 2025 | 23.48 | 23.57 | 23.57 | 23.71 | 23.15 | 1.22M |
| August 20, 2025 | 22.96 | 23.12 | 23.12 | 23.37 | 22.93 | 831,217 |
| August 19, 2025 | 23.29 | 23.26 | 23.26 | 23.62 | 23.14 | 666,000 |
| August 18, 2025 | 23.5 | 23.06 | 23.06 | 23.63 | 23.03 | 1.03M |
| August 15, 2025 | 24.03 | 23.62 | 23.62 | 24.13 | 23.57 | 805,465 |
| August 14, 2025 | 23.71 | 23.95 | 23.95 | 24.16 | 23.3 | 1.06M |
| August 13, 2025 | 22.9 | 24.02 | 24.02 | 24.13 | 22.81 | 1.43M |
| August 12, 2025 | 22.21 | 22.93 | 22.93 | 23.17 | 21.96 | 1.26M |
| August 11, 2025 | 22.14 | 21.87 | 21.87 | 22.36 | 21.76 | 1.13M |
| August 08, 2025 | 22.55 | 21.99 | 21.99 | 22.74 | 21.99 | 1.44M |
| August 07, 2025 | 23.14 | 22.74 | 22.74 | 23.2 | 22.14 | 1.49M |
| August 06, 2025 | 22.3 | 22.88 | 22.88 | 23.89 | 22.18 | 2.43M |
| August 05, 2025 | 21.94 | 22.11 | 22.11 | 22.16 | 21.7 | 1.69M |
| August 04, 2025 | 21.86 | 21.71 | 21.71 | 21.87 | 21.55 | 933,975 |
| August 01, 2025 | 20.9 | 21.4 | 21.4 | 21.59 | 20.48 | 1.49M |
| July 31, 2025 | 21.28 | 21.44 | 21.44 | 21.64 | 21.1 | 1.24M |
| July 30, 2025 | 21.99 | 21.43 | 21.43 | 22 | 21.29 | 1.28M |
| July 29, 2025 | 22.95 | 22.08 | 22.08 | 22.97 | 21.95 | 1.34M |
| July 28, 2025 | 22.68 | 22.7 | 22.7 | 22.98 | 22.35 | 757,109 |
| July 25, 2025 | 22.84 | 22.73 | 22.73 | 22.84 | 22.04 | 1.02M |
| July 24, 2025 | 22.4 | 22.73 | 22.73 | 23.09 | 22.19 | 1.12M |
| July 23, 2025 | 22.68 | 23.12 | 23.12 | 23.25 | 22.45 | 1.44M |
| July 22, 2025 | 22.07 | 22.27 | 22.27 | 22.46 | 21.58 | 1.06M |
| July 21, 2025 | 22.07 | 22.13 | 22.13 | 22.51 | 21.89 | 1.19M |
| July 18, 2025 | 22.21 | 21.75 | 21.75 | 22.41 | 21.46 | 1.13M |
| July 17, 2025 | 22.34 | 22.05 | 22.05 | 22.75 | 22.04 | 1.11M |
| July 16, 2025 | 22.61 | 22.38 | 22.38 | 22.66 | 22.12 | 962,800 |
| July 15, 2025 | 23.11 | 22.23 | 22.23 | 23.21 | 22.23 | 1.15M |
| July 14, 2025 | 23.01 | 22.99 | 22.99 | 23.08 | 22.5 | 935,900 |
| July 11, 2025 | 22.87 | 22.73 | 22.73 | 23.04 | 22.49 | 789,844 |
| July 10, 2025 | 22.63 | 22.87 | 22.87 | 23.35 | 22.6 | 1.14M |
| July 09, 2025 | 22.4 | 22.54 | 22.54 | 22.58 | 22.08 | 1.16M |
| July 08, 2025 | 22.21 | 22.16 | 22.16 | 22.64 | 22.11 | 1.43M |
| July 07, 2025 | 22.03 | 22 | 22 | 22.7 | 21.87 | 1.21M |
| July 03, 2025 | 22.18 | 22.38 | 22.38 | 22.61 | 21.9 | 867,910 |