24.17
-0.105(-0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 23.94 | 24.27 | 24.27 | 24.45 | 23.33 | 2.09M |
| September 29, 2025 | 23.15 | 23.91 | 23.91 | 24.24 | 22.76 | 1.98M |
| September 26, 2025 | 23.17 | 22.97 | 22.97 | 23.43 | 22.53 | 1.98M |
| September 25, 2025 | 22.69 | 23.09 | 23.09 | 23.54 | 22.5 | 1.7M |
| September 24, 2025 | 23.96 | 23.59 | 23.59 | 25.09 | 23.53 | 1.69M |
| September 23, 2025 | 24.42 | 23.73 | 23.73 | 24.71 | 23.58 | 1.85M |
| September 22, 2025 | 24.35 | 24.41 | 24.41 | 25.11 | 23.35 | 1.87M |
| September 19, 2025 | 25.39 | 24.32 | 24.32 | 25.69 | 24.11 | 4.27M |
| September 18, 2025 | 23.22 | 25.1 | 25.1 | 25.13 | 23 | 3.83M |
| September 17, 2025 | 23 | 22.45 | 22.45 | 23.57 | 21.92 | 3.43M |
| September 16, 2025 | 21.31 | 22.91 | 22.91 | 23.19 | 20.81 | 3.24M |
| September 15, 2025 | 20.88 | 21.28 | 21.28 | 21.5 | 20.78 | 2.2M |
| September 12, 2025 | 21.27 | 20.6 | 20.6 | 21.43 | 20.52 | 2.44M |
| September 11, 2025 | 19.57 | 21.55 | 21.55 | 21.59 | 19.57 | 3.28M |
| September 10, 2025 | 20.4 | 19.88 | 19.88 | 20.66 | 19.69 | 2.16M |
| September 09, 2025 | 20.07 | 20.36 | 20.36 | 20.37 | 19.36 | 1.96M |
| September 08, 2025 | 20.79 | 19.94 | 19.94 | 21.19 | 19.74 | 4.79M |
| September 05, 2025 | 18.82 | 20.88 | 20.88 | 20.92 | 18.72 | 4.59M |
| September 04, 2025 | 18.64 | 18.54 | 18.54 | 18.69 | 17.74 | 3.3M |
| September 03, 2025 | 16.75 | 18.76 | 18.76 | 20.22 | 16.52 | 8.6M |
| September 02, 2025 | 16.19 | 16.31 | 16.31 | 17.08 | 16.02 | 1.65M |
| August 29, 2025 | 16.87 | 16.36 | 16.36 | 17.01 | 16.27 | 1.9M |
| August 28, 2025 | 17 | 16.85 | 16.85 | 17.64 | 16.84 | 1.74M |
| August 27, 2025 | 16.51 | 16.86 | 16.86 | 16.92 | 16.51 | 1.53M |
| August 26, 2025 | 16.46 | 16.64 | 16.64 | 16.7 | 16.29 | 1.71M |
| August 25, 2025 | 16.81 | 16.44 | 16.44 | 16.97 | 16.38 | 2.06M |
| August 22, 2025 | 16.12 | 16.64 | 16.64 | 17.12 | 16.04 | 2.39M |
| August 21, 2025 | 16.07 | 16.01 | 16.01 | 16.1 | 15.6 | 2.44M |
| August 20, 2025 | 16.16 | 16.06 | 16.06 | 16.41 | 15.61 | 2.74M |
| August 19, 2025 | 17.04 | 16.35 | 16.35 | 17.06 | 16.34 | 3.06M |
| August 18, 2025 | 17.89 | 17.1 | 17.1 | 18.17 | 17.07 | 2.72M |
| August 15, 2025 | 17.73 | 17.82 | 17.82 | 18.13 | 17.4 | 2.15M |
| August 14, 2025 | 17.88 | 17.63 | 17.63 | 18.23 | 17.03 | 3.67M |
| August 13, 2025 | 16.9 | 17.52 | 17.52 | 17.9 | 16.8 | 3.61M |
| August 12, 2025 | 17.35 | 16.86 | 16.86 | 17.63 | 16.65 | 2.79M |
| August 11, 2025 | 17.57 | 17.17 | 17.17 | 17.7 | 16.95 | 1.94M |
| August 08, 2025 | 17.97 | 17.62 | 17.62 | 18.14 | 17.36 | 1.8M |
| August 07, 2025 | 18.38 | 17.86 | 17.86 | 18.42 | 17.58 | 1.8M |
| August 06, 2025 | 18.31 | 18.3 | 18.3 | 18.6 | 17.73 | 2.37M |
| August 05, 2025 | 19.04 | 18.7 | 18.7 | 19.08 | 17.56 | 3.75M |
| August 04, 2025 | 19.02 | 19.12 | 19.12 | 19.43 | 18.53 | 1.59M |
| August 01, 2025 | 19.07 | 18.83 | 18.83 | 19.49 | 18.64 | 2.71M |
| July 31, 2025 | 19.93 | 19.71 | 19.71 | 20.14 | 19.48 | 2.4M |
| July 30, 2025 | 20.5 | 20.15 | 20.15 | 21.4 | 20 | 2.78M |
| July 29, 2025 | 20.88 | 19.93 | 19.93 | 20.88 | 19.9 | 1.89M |
| July 28, 2025 | 21.9 | 20.83 | 20.83 | 22.05 | 20.78 | 1.77M |
| July 25, 2025 | 21 | 21.72 | 21.72 | 21.95 | 20.55 | 1.62M |
| July 24, 2025 | 22.02 | 20.95 | 20.95 | 22.35 | 20.83 | 2.88M |
| July 23, 2025 | 21.88 | 22.16 | 22.16 | 22.76 | 21.44 | 2.41M |
| July 22, 2025 | 21.41 | 21.54 | 21.54 | 21.76 | 20.86 | 1.94M |
| July 21, 2025 | 21.11 | 21.03 | 21.03 | 22.8 | 20.85 | 2.93M |
| July 18, 2025 | 20.95 | 20.75 | 20.75 | 21.72 | 20.41 | 2.18M |
| July 17, 2025 | 20.12 | 20.45 | 20.45 | 21.03 | 20.09 | 2M |
| July 16, 2025 | 19.76 | 20.07 | 20.07 | 20.51 | 19.66 | 2.14M |
| July 15, 2025 | 21.34 | 19.58 | 19.58 | 21.69 | 19.4 | 3.01M |
| July 14, 2025 | 21.12 | 21.17 | 21.17 | 21.75 | 20.75 | 2M |
| July 11, 2025 | 21.73 | 21.16 | 21.16 | 22.19 | 20.95 | 2.3M |
| July 10, 2025 | 22.51 | 22.03 | 22.03 | 22.51 | 21.04 | 3.31M |
| July 09, 2025 | 21.76 | 21.46 | 21.46 | 22.39 | 20.86 | 3.98M |
| July 08, 2025 | 19.37 | 20.3 | 20.3 | 20.71 | 19.28 | 3.07M |