24.66
+0.01(+0.04%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 24.71 | 24.66 | 24.66 | 24.9 | 24.64 | 1.27M |
September 25, 2025 | 24.53 | 24.65 | 24.65 | 24.65 | 24.44 | 910,300 |
September 24, 2025 | 24.29 | 24.53 | 24.53 | 24.57 | 24.25 | 817,400 |
September 23, 2025 | 24.18 | 24.2 | 24.2 | 24.33 | 24.14 | 1.68M |
September 22, 2025 | 23.97 | 24.14 | 24.14 | 24.18 | 23.96 | 589,315 |
September 19, 2025 | 24.24 | 24.03 | 24.03 | 24.24 | 23.91 | 1.45M |
September 18, 2025 | 24.24 | 24.2 | 24.2 | 24.24 | 24.06 | 837,807 |
September 17, 2025 | 24.06 | 24.12 | 24.12 | 24.32 | 24.01 | 858,300 |
September 16, 2025 | 23.99 | 24.1 | 24.1 | 24.16 | 23.9 | 1.3M |
September 15, 2025 | 24.08 | 23.94 | 23.94 | 24.21 | 23.93 | 1.02M |
September 12, 2025 | 24.17 | 24.06 | 24.06 | 24.35 | 24.06 | 957,239 |
September 11, 2025 | 23.88 | 24.08 | 24.08 | 24.1 | 23.87 | 671,300 |
September 10, 2025 | 23.89 | 24.13 | 24.13 | 24.28 | 23.83 | 1.12M |
September 09, 2025 | 23.95 | 23.79 | 23.79 | 24.03 | 23.77 | 1.32M |
September 08, 2025 | 23.78 | 23.79 | 23.79 | 23.88 | 23.74 | 554,346 |
September 05, 2025 | 23.88 | 23.78 | 23.78 | 24.02 | 23.69 | 920,236 |
September 04, 2025 | 23.7 | 24.03 | 24.03 | 24.14 | 23.67 | 1.11M |
September 03, 2025 | 24 | 23.79 | 23.65 | 24.13 | 23.76 | 869,097 |
September 02, 2025 | 24.12 | 24.04 | 23.9 | 24.25 | 23.94 | 829,600 |
August 29, 2025 | 23.94 | 24.27 | 24.13 | 24.32 | 23.94 | 714,200 |
August 28, 2025 | 23.77 | 23.99 | 23.85 | 24.01 | 23.74 | 666,143 |
August 27, 2025 | 23.63 | 23.86 | 23.72 | 24.02 | 23.57 | 990,700 |
August 26, 2025 | 23.8 | 23.7 | 23.56 | 23.87 | 23.51 | 1.45M |
August 25, 2025 | 23.9 | 23.86 | 23.72 | 23.94 | 23.73 | 681,700 |
August 22, 2025 | 23.81 | 23.93 | 23.79 | 24.14 | 23.81 | 589,700 |
August 21, 2025 | 23.62 | 23.74 | 23.6 | 23.91 | 23.62 | 1.03M |
August 20, 2025 | 23.74 | 23.67 | 23.53 | 23.87 | 23.6 | 1.6M |
August 19, 2025 | 23.74 | 23.74 | 23.6 | 23.88 | 23.62 | 1.72M |
August 18, 2025 | 23.74 | 23.69 | 23.55 | 24.04 | 23.68 | 2.03M |
August 15, 2025 | 23.99 | 23.93 | 23.93 | 24.14 | 23.85 | 936,174 |
August 14, 2025 | 23.83 | 23.99 | 23.99 | 24.19 | 23.75 | 1.2M |
August 13, 2025 | 23.73 | 24 | 24 | 24.1 | 23.58 | 1.34M |
August 12, 2025 | 23.82 | 23.73 | 23.73 | 24.1 | 23.4 | 2.44M |
August 11, 2025 | 23.56 | 23.34 | 23.34 | 23.8 | 23.31 | 2.79M |
August 08, 2025 | 23.9 | 23.62 | 23.62 | 24.21 | 23.57 | 3.98M |
August 07, 2025 | 24.41 | 23.78 | 23.78 | 24.78 | 23.78 | 6.81M |
August 06, 2025 | 20.46 | 19.93 | 19.93 | 20.54 | 19.69 | 509,510 |
August 05, 2025 | 20.12 | 20.18 | 20.18 | 20.23 | 19.75 | 444,911 |
August 04, 2025 | 19.76 | 19.75 | 19.75 | 19.91 | 19.47 | 604,900 |
August 01, 2025 | 20.85 | 19.69 | 19.69 | 20.96 | 19.6 | 597,069 |
July 31, 2025 | 21.06 | 21.27 | 21.27 | 21.61 | 21.06 | 355,228 |
July 30, 2025 | 20.76 | 21.16 | 21.16 | 21.53 | 20.55 | 490,300 |
July 29, 2025 | 21.11 | 21.06 | 21.06 | 21.33 | 20.82 | 450,400 |
July 28, 2025 | 21.76 | 21.33 | 21.33 | 21.83 | 21.27 | 474,496 |
July 25, 2025 | 21.37 | 21.39 | 21.39 | 21.48 | 21.13 | 458,800 |
July 24, 2025 | 21.27 | 21.17 | 21.17 | 21.46 | 21 | 596,711 |
July 23, 2025 | 21.28 | 21.36 | 21.36 | 21.53 | 21.11 | 502,098 |
July 22, 2025 | 21.58 | 20.93 | 20.93 | 21.58 | 20.68 | 590,900 |
July 21, 2025 | 22.28 | 21.29 | 21.29 | 22.36 | 21.2 | 538,200 |
July 18, 2025 | 22.68 | 22.13 | 22.13 | 22.8 | 22.1 | 552,744 |
July 17, 2025 | 21.74 | 22.17 | 22.17 | 22.42 | 21.63 | 1.54M |
July 16, 2025 | 22.3 | 22.01 | 22.01 | 22.81 | 21.78 | 689,160 |
July 15, 2025 | 23.06 | 22.22 | 22.22 | 23.15 | 22.11 | 520,318 |
July 14, 2025 | 23.12 | 23.03 | 23.03 | 23.19 | 22.52 | 1.15M |
July 11, 2025 | 23.12 | 23.03 | 23.03 | 23.75 | 22.88 | 691,134 |
July 10, 2025 | 23.23 | 22.95 | 22.95 | 23.39 | 22.62 | 814,700 |
July 09, 2025 | 24.18 | 23.53 | 23.53 | 24.37 | 23.34 | 591,536 |
July 08, 2025 | 23.75 | 24.31 | 24.31 | 24.68 | 23.5 | 639,485 |
July 07, 2025 | 24.4 | 23.31 | 23.31 | 24.4 | 23.1 | 714,848 |
July 03, 2025 | 24.39 | 24.38 | 24.38 | 24.71 | 24.14 | 283,126 |