24.62
-0.4905(-1.95%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 25.96 | 25.11 | 25.11 | 25.96 | 24.86 | 955,100 |
September 26, 2025 | 25.32 | 25.68 | 25.68 | 25.75 | 25.21 | 745,627 |
September 25, 2025 | 24.86 | 25.32 | 25.32 | 25.49 | 24.84 | 1.06M |
September 24, 2025 | 25.64 | 25.29 | 25.29 | 26.42 | 25.26 | 1.41M |
September 23, 2025 | 25.75 | 25.63 | 25.63 | 25.99 | 25.34 | 1.88M |
September 22, 2025 | 25.11 | 25.39 | 25.39 | 25.59 | 24.65 | 1.09M |
September 19, 2025 | 26.83 | 25.29 | 25.29 | 26.89 | 25.14 | 2.44M |
September 18, 2025 | 26.34 | 26.53 | 26.53 | 26.64 | 26.21 | 1.12M |
September 17, 2025 | 25.8 | 25.88 | 25.88 | 26.78 | 25.74 | 879,930 |
September 16, 2025 | 25.14 | 25.69 | 25.69 | 25.97 | 24.88 | 1.07M |
September 15, 2025 | 25.49 | 25.23 | 25.23 | 25.84 | 25.02 | 1.48M |
September 12, 2025 | 25.29 | 25.29 | 25.29 | 25.39 | 25.09 | 746,939 |
September 11, 2025 | 25.3 | 25.3 | 25.3 | 25.53 | 24.97 | 692,407 |
September 10, 2025 | 25.56 | 25.19 | 25.19 | 25.95 | 24.85 | 1.69M |
September 09, 2025 | 25.83 | 25.56 | 25.56 | 25.98 | 25.41 | 925,000 |
September 08, 2025 | 25.29 | 25.83 | 25.83 | 26.07 | 25.12 | 955,937 |
September 05, 2025 | 25.19 | 25.23 | 25.23 | 25.9 | 25.03 | 1.16M |
September 04, 2025 | 24.74 | 25.02 | 25.02 | 25.13 | 24.4 | 2.09M |
September 03, 2025 | 24.34 | 24.8 | 24.8 | 24.97 | 24.25 | 904,893 |
September 02, 2025 | 24.97 | 24.56 | 24.56 | 25.3 | 24.52 | 1.42M |
August 29, 2025 | 25.56 | 25.6 | 25.6 | 25.79 | 25.24 | 870,132 |
August 28, 2025 | 25.5 | 25.69 | 25.69 | 25.99 | 25.28 | 918,436 |
August 27, 2025 | 24.87 | 25.27 | 25.27 | 25.36 | 24.71 | 731,332 |
August 26, 2025 | 24.68 | 24.79 | 24.79 | 24.96 | 24.32 | 1.25M |
August 25, 2025 | 25.01 | 24.89 | 24.89 | 25.47 | 24.73 | 1.86M |
August 22, 2025 | 23.78 | 25.28 | 25.28 | 25.66 | 23.78 | 3.25M |
August 21, 2025 | 22.22 | 23.7 | 23.7 | 23.88 | 22.03 | 2.15M |
August 20, 2025 | 22.31 | 22.29 | 22.29 | 22.57 | 21.95 | 1.08M |
August 19, 2025 | 22.48 | 22.49 | 22.49 | 22.55 | 22.17 | 813,100 |
August 18, 2025 | 23.05 | 22.47 | 22.47 | 23.32 | 22.43 | 1.25M |
August 15, 2025 | 23.1 | 23.08 | 23.08 | 23.47 | 22.72 | 2.19M |
August 14, 2025 | 23.06 | 22.65 | 22.65 | 23.06 | 21.95 | 1.52M |
August 13, 2025 | 22.01 | 22.59 | 22.59 | 22.71 | 21.82 | 2.57M |
August 12, 2025 | 20.89 | 21.74 | 21.74 | 21.77 | 20.52 | 2.1M |
August 11, 2025 | 20.07 | 20.66 | 20.66 | 20.94 | 20.02 | 2.34M |
August 08, 2025 | 21.35 | 20.12 | 20.12 | 21.35 | 19.94 | 1.43M |
August 07, 2025 | 21.64 | 20.88 | 20.88 | 21.9 | 20.53 | 1.67M |
August 06, 2025 | 21.56 | 21.4 | 21.4 | 21.76 | 21.12 | 1.4M |
August 05, 2025 | 22.43 | 21.56 | 21.56 | 22.65 | 21.51 | 1.51M |
August 04, 2025 | 20.95 | 22.3 | 22.3 | 22.35 | 20.71 | 3.63M |
August 01, 2025 | 21.92 | 20.49 | 20.49 | 21.97 | 20.42 | 3.52M |
July 31, 2025 | 25.01 | 22.29 | 22.29 | 25.5 | 22.1 | 3.93M |
July 30, 2025 | 26.71 | 26.16 | 26.16 | 26.97 | 25.96 | 1.13M |
July 29, 2025 | 28.49 | 26.62 | 26.62 | 28.53 | 26.61 | 1M |
July 28, 2025 | 27.52 | 28.18 | 28.18 | 28.21 | 27.32 | 672,300 |
July 25, 2025 | 27.42 | 27.26 | 27.26 | 27.55 | 27.11 | 763,444 |
July 24, 2025 | 28 | 27.42 | 27.42 | 28.34 | 27.33 | 879,800 |
July 23, 2025 | 28.29 | 28.09 | 28.09 | 28.5 | 27.76 | 1.43M |
July 22, 2025 | 28.36 | 28.1 | 28.1 | 28.37 | 27.62 | 588,946 |
July 21, 2025 | 27.99 | 28.22 | 28.22 | 28.35 | 27.84 | 1.02M |
July 18, 2025 | 28.28 | 27.81 | 27.81 | 28.44 | 27.52 | 754,700 |
July 17, 2025 | 27.59 | 27.93 | 27.93 | 28.24 | 27.52 | 1.16M |
July 16, 2025 | 28.19 | 27.59 | 27.59 | 28.5 | 27.57 | 1.25M |
July 15, 2025 | 29.14 | 27.99 | 27.99 | 29.49 | 27.9 | 902,300 |
July 14, 2025 | 28.85 | 28.98 | 28.98 | 29.56 | 28.68 | 802,900 |
July 11, 2025 | 29.91 | 28.68 | 28.68 | 30.17 | 28.5 | 537,119 |
July 10, 2025 | 30.68 | 30.19 | 30.19 | 30.88 | 29.77 | 702,765 |
July 09, 2025 | 30.34 | 30.6 | 30.6 | 30.6 | 29.75 | 1.17M |
July 08, 2025 | 30.49 | 30.19 | 30.19 | 30.81 | 30.04 | 1.25M |
July 07, 2025 | 30.27 | 30.26 | 30.26 | 30.7 | 30.01 | 743,408 |