24.71
-0.07(-0.28%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 24.79 | 24.71 | 24.71 | 24.98 | 24.49 | 1.05M |
September 25, 2025 | 25.44 | 24.78 | 24.78 | 25.46 | 24.63 | 1.54M |
September 24, 2025 | 25.63 | 25.3 | 25.3 | 25.79 | 25.25 | 1.26M |
September 23, 2025 | 26.28 | 25.63 | 25.63 | 26.29 | 25.58 | 1.49M |
September 22, 2025 | 26.36 | 26.2 | 26.2 | 26.41 | 26.1 | 883,742 |
September 19, 2025 | 26.91 | 26.36 | 26.36 | 26.97 | 26.33 | 2.34M |
September 18, 2025 | 26.54 | 26.88 | 26.88 | 27.07 | 26.41 | 1.19M |
September 17, 2025 | 27.03 | 26.53 | 26.53 | 27.31 | 26.48 | 1.36M |
September 16, 2025 | 26.31 | 27 | 27 | 27.13 | 26.27 | 1.91M |
September 15, 2025 | 27.15 | 26.14 | 26.14 | 27.19 | 26.13 | 2.08M |
September 12, 2025 | 27.47 | 27.14 | 27.14 | 27.53 | 27.01 | 929,800 |
September 11, 2025 | 27.12 | 27.67 | 27.67 | 27.82 | 27.12 | 1.47M |
September 10, 2025 | 27.88 | 27.15 | 27.15 | 27.95 | 27.09 | 1.15M |
September 09, 2025 | 28.15 | 28.15 | 28.15 | 28.28 | 27.83 | 1.14M |
September 08, 2025 | 28.38 | 28.18 | 28.18 | 28.38 | 27.49 | 1.6M |
September 05, 2025 | 28.6 | 28.45 | 28.45 | 28.95 | 28.23 | 1.3M |
September 04, 2025 | 28.69 | 28.53 | 28.53 | 28.71 | 28.33 | 1.45M |
September 03, 2025 | 28.87 | 28.66 | 28.66 | 28.92 | 28.49 | 1.21M |
September 02, 2025 | 28.66 | 28.66 | 28.66 | 28.86 | 28.48 | 1.09M |
August 29, 2025 | 28.73 | 28.63 | 28.63 | 28.97 | 28.51 | 1.01M |
August 28, 2025 | 29.04 | 28.64 | 28.64 | 29.32 | 28.62 | 989,143 |
August 27, 2025 | 28.61 | 29.12 | 29.12 | 29.14 | 28.54 | 612,200 |
August 26, 2025 | 29.25 | 28.74 | 28.74 | 29.45 | 28.56 | 930,219 |
August 25, 2025 | 29.98 | 29.28 | 29.28 | 29.98 | 29.23 | 935,908 |
August 22, 2025 | 29.63 | 30.17 | 30.17 | 30.36 | 29.51 | 1.12M |
August 21, 2025 | 28.75 | 29.37 | 29.37 | 29.52 | 28.57 | 1.18M |
August 20, 2025 | 28.68 | 28.84 | 28.84 | 29.26 | 28.65 | 768,108 |
August 19, 2025 | 28.45 | 28.71 | 28.71 | 28.98 | 28.29 | 819,200 |
August 18, 2025 | 28.41 | 28.31 | 28.31 | 28.62 | 28.14 | 1.08M |
August 15, 2025 | 29.15 | 28.41 | 28.41 | 29.33 | 28.28 | 1.28M |
August 14, 2025 | 29.5 | 29.04 | 29.04 | 29.58 | 28.92 | 965,300 |
August 13, 2025 | 29.12 | 29.74 | 29.74 | 29.88 | 28.94 | 3.48M |
August 12, 2025 | 28.94 | 29.09 | 29.09 | 29.31 | 28.54 | 2.34M |
August 11, 2025 | 29.47 | 28.89 | 28.89 | 29.64 | 28.63 | 1.45M |
August 08, 2025 | 30.02 | 29.45 | 29.45 | 30.29 | 29.41 | 1.06M |
August 07, 2025 | 29.79 | 30.01 | 30.01 | 30.1 | 29.51 | 775,100 |
August 06, 2025 | 30.02 | 29.79 | 29.79 | 30.24 | 29.73 | 824,400 |
August 05, 2025 | 30.64 | 30.02 | 30.02 | 30.78 | 29.99 | 1.15M |
August 04, 2025 | 30.03 | 30.66 | 30.66 | 30.91 | 30.03 | 1M |
August 01, 2025 | 30.48 | 30.05 | 30.05 | 30.63 | 30.02 | 916,100 |
July 31, 2025 | 30.87 | 30.46 | 30.46 | 31.05 | 30.33 | 1.28M |
July 30, 2025 | 31.14 | 31.1 | 31.1 | 31.82 | 31 | 1.74M |
July 29, 2025 | 32.1 | 31.53 | 31.53 | 32.37 | 31.5 | 1M |
July 28, 2025 | 32.99 | 32.07 | 32.07 | 33.19 | 32.07 | 867,200 |
July 25, 2025 | 32.98 | 33.19 | 33.19 | 33.32 | 32.86 | 818,843 |
July 24, 2025 | 33.32 | 32.87 | 32.87 | 33.44 | 32.72 | 1.15M |
July 23, 2025 | 33.17 | 32.61 | 32.61 | 33.44 | 32.47 | 781,100 |
July 22, 2025 | 32.73 | 32.87 | 32.87 | 33.48 | 32.73 | 2.27M |
July 21, 2025 | 33 | 32.75 | 32.75 | 33.24 | 32.66 | 1.45M |
July 18, 2025 | 33.59 | 32.73 | 32.73 | 33.64 | 32.63 | 832,703 |
July 17, 2025 | 33.07 | 33.36 | 33.36 | 33.54 | 32.73 | 1.36M |
July 16, 2025 | 33.01 | 33.07 | 33.07 | 33.73 | 33 | 1.29M |
July 15, 2025 | 34.12 | 33.06 | 33.06 | 34.19 | 33.04 | 1.51M |
July 14, 2025 | 32.97 | 34.05 | 34.05 | 34.1 | 32.69 | 1.87M |
July 11, 2025 | 32.48 | 32.89 | 32.89 | 32.93 | 31.9 | 2.72M |
July 10, 2025 | 31.19 | 32.31 | 32.31 | 33.84 | 30.47 | 3.38M |
July 09, 2025 | 31.78 | 32.34 | 32.34 | 32.36 | 31.31 | 2.37M |
July 08, 2025 | 31.52 | 31.87 | 31.87 | 32.09 | 31.49 | 1.24M |
July 07, 2025 | 31.88 | 31.58 | 31.58 | 32.13 | 31.29 | 1.88M |
July 03, 2025 | 32.12 | 32.06 | 32.06 | 32.17 | 31.51 | 754,443 |