24.43
-0.5(-2.01%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 24.81 | 24.93 | 24.93 | 25.46 | 23.83 | 1.35M |
October 01, 2025 | 24.7 | 24.65 | 24.65 | 25.12 | 24.26 | 958,603 |
September 30, 2025 | 24.05 | 24.33 | 24.33 | 24.65 | 23.9 | 1.51M |
September 29, 2025 | 23.94 | 24.33 | 24.33 | 24.43 | 23.85 | 1.31M |
September 26, 2025 | 22.87 | 23.24 | 23.24 | 23.24 | 22.52 | 1.26M |
September 25, 2025 | 23.04 | 22.92 | 22.92 | 23.31 | 22.46 | 1.08M |
September 24, 2025 | 22.3 | 22.86 | 22.86 | 22.95 | 22.28 | 1.72M |
September 23, 2025 | 21.66 | 22.05 | 22.05 | 22.25 | 21.62 | 2.21M |
September 22, 2025 | 21.82 | 21.53 | 21.53 | 22.09 | 21.22 | 1.79M |
September 19, 2025 | 20.1 | 20.91 | 20.91 | 20.96 | 20.1 | 5.25M |
September 18, 2025 | 19.83 | 20.02 | 20.02 | 20.09 | 19.55 | 1.05M |
September 17, 2025 | 19.9 | 19.82 | 19.82 | 20.34 | 19.76 | 1.16M |
September 16, 2025 | 20.8 | 20.11 | 20.11 | 20.83 | 20.03 | 1.11M |
September 15, 2025 | 20.09 | 20.65 | 20.65 | 20.87 | 19.97 | 1.78M |
September 12, 2025 | 20.25 | 20.07 | 20.07 | 20.49 | 19.9 | 683,948 |
September 11, 2025 | 19.89 | 20.18 | 20.18 | 20.25 | 19.86 | 1.24M |
September 10, 2025 | 19.72 | 20.04 | 20.04 | 20.12 | 19.67 | 1.16M |
September 09, 2025 | 20.17 | 19.6 | 19.6 | 20.17 | 19.58 | 903,772 |
September 08, 2025 | 20.29 | 20.02 | 20.02 | 20.39 | 19.76 | 851,869 |
September 05, 2025 | 20.07 | 19.99 | 19.99 | 20.29 | 19.65 | 898,037 |
September 04, 2025 | 19.78 | 19.82 | 19.82 | 19.96 | 19.63 | 985,800 |
September 03, 2025 | 19.84 | 19.94 | 19.94 | 20.19 | 19.69 | 1.62M |
September 02, 2025 | 19.54 | 19.64 | 19.64 | 19.83 | 19.33 | 1.42M |
August 29, 2025 | 18.86 | 19.14 | 19.14 | 19.24 | 18.81 | 1.24M |
August 28, 2025 | 18.7 | 18.86 | 18.86 | 18.91 | 18.53 | 520,200 |
August 27, 2025 | 18.8 | 18.62 | 18.62 | 18.86 | 18.37 | 891,219 |
August 26, 2025 | 18.58 | 18.95 | 18.95 | 18.99 | 18.57 | 1.7M |
August 25, 2025 | 18.87 | 18.5 | 18.5 | 18.87 | 18.48 | 745,427 |
August 22, 2025 | 18.31 | 18.87 | 18.87 | 19.04 | 18.25 | 1.1M |
August 21, 2025 | 18.24 | 18.39 | 18.39 | 18.67 | 18.24 | 624,500 |
August 20, 2025 | 18.24 | 18.3 | 18.3 | 18.36 | 18.06 | 832,900 |
August 19, 2025 | 18.43 | 18.19 | 18.19 | 18.46 | 18.03 | 854,300 |
August 18, 2025 | 18.44 | 18.52 | 18.52 | 18.55 | 18.07 | 442,469 |
August 15, 2025 | 18.13 | 18.35 | 18.35 | 18.36 | 18.01 | 1.63M |
August 14, 2025 | 18.34 | 18.25 | 18.25 | 18.56 | 18.1 | 1.05M |
August 13, 2025 | 18.32 | 18.41 | 18.41 | 18.55 | 18.26 | 828,719 |
August 12, 2025 | 18.22 | 18.28 | 18.28 | 18.35 | 18.05 | 325,203 |
August 11, 2025 | 17.9 | 18.16 | 18.16 | 18.37 | 17.65 | 347,532 |
August 08, 2025 | 18.74 | 18.33 | 18.33 | 18.79 | 18.22 | 882,834 |
August 07, 2025 | 18.47 | 18.5 | 18.5 | 18.72 | 18.11 | 2.37M |
August 06, 2025 | 17.93 | 18.34 | 18.34 | 18.6 | 17.91 | 1.53M |
August 05, 2025 | 17.34 | 17.9 | 17.9 | 17.95 | 17.34 | 926,420 |
August 04, 2025 | 17.23 | 17.5 | 17.5 | 17.57 | 17.14 | 339,900 |
August 01, 2025 | 17.42 | 17.04 | 17.04 | 17.42 | 16.94 | 549,200 |
July 31, 2025 | 17.17 | 17.01 | 17.01 | 17.22 | 16.9 | 994,348 |
July 30, 2025 | 17.48 | 17.1 | 17.1 | 17.57 | 16.96 | 1.22M |
July 29, 2025 | 17.3 | 17.61 | 17.61 | 17.67 | 17.2 | 594,500 |
July 28, 2025 | 17.26 | 17.33 | 17.33 | 17.4 | 17 | 782,000 |
July 25, 2025 | 17.7 | 17.37 | 17.37 | 17.85 | 17.13 | 595,103 |
July 24, 2025 | 17.44 | 17.78 | 17.78 | 17.82 | 17.2 | 610,415 |
July 23, 2025 | 17.69 | 17.65 | 17.65 | 17.93 | 17.45 | 758,723 |
July 22, 2025 | 17.65 | 17.8 | 17.8 | 17.98 | 17.55 | 1.14M |
July 21, 2025 | 16.86 | 17.43 | 17.43 | 17.62 | 16.81 | 1.15M |
July 18, 2025 | 17.05 | 16.58 | 16.58 | 17.05 | 16.43 | 447,800 |
July 17, 2025 | 16.11 | 16.93 | 16.93 | 16.98 | 16.06 | 1.46M |
July 16, 2025 | 16.45 | 16.38 | 16.38 | 16.54 | 16.19 | 615,209 |
July 15, 2025 | 16.54 | 16.4 | 16.4 | 16.59 | 16.19 | 1.42M |
July 14, 2025 | 17.18 | 16.7 | 16.7 | 17.18 | 16.56 | 483,400 |
July 11, 2025 | 16.65 | 16.88 | 16.88 | 17.08 | 16.56 | 714,712 |
July 10, 2025 | 16.43 | 16.5 | 16.5 | 16.59 | 16.18 | 535,559 |