24.44
+0.465(+1.94%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 23.96 | 24.44 | 24.44 | 24.5 | 23.85 | 843,900 |
September 25, 2025 | 24.76 | 23.98 | 23.98 | 24.76 | 23.88 | 667,226 |
September 24, 2025 | 25.08 | 24.88 | 24.88 | 25.41 | 24.85 | 637,900 |
September 23, 2025 | 25.63 | 25.15 | 25.15 | 26.08 | 25.12 | 516,416 |
September 22, 2025 | 26.4 | 25.5 | 25.5 | 26.4 | 25.48 | 913,321 |
September 19, 2025 | 27.39 | 26.56 | 26.56 | 27.46 | 26.3 | 1.17M |
September 18, 2025 | 26.97 | 27.34 | 27.34 | 27.38 | 26.72 | 886,200 |
September 17, 2025 | 27.48 | 26.75 | 26.75 | 28.03 | 26.65 | 714,500 |
September 16, 2025 | 27.2 | 27.35 | 27.35 | 27.41 | 26.95 | 1.11M |
September 15, 2025 | 26.12 | 27.07 | 27.07 | 27.38 | 25.91 | 1.42M |
September 12, 2025 | 25.39 | 25.02 | 25.02 | 25.44 | 24.97 | 502,229 |
September 11, 2025 | 25.17 | 25.52 | 25.52 | 25.59 | 24.95 | 745,411 |
September 10, 2025 | 25.12 | 25.17 | 25.17 | 25.45 | 24.93 | 590,431 |
September 09, 2025 | 24.97 | 25.32 | 25.32 | 25.73 | 24.93 | 771,300 |
September 08, 2025 | 25.47 | 25.41 | 25.41 | 25.7 | 24.89 | 811,663 |
September 05, 2025 | 25.46 | 25.4 | 25.4 | 25.76 | 24.89 | 665,800 |
September 04, 2025 | 25.03 | 25.29 | 25.29 | 25.31 | 24.66 | 552,120 |
September 03, 2025 | 24.63 | 24.88 | 24.88 | 25.14 | 24.39 | 563,600 |
September 02, 2025 | 25.25 | 24.85 | 24.85 | 25.25 | 24.75 | 592,942 |
August 29, 2025 | 25.81 | 25.41 | 25.41 | 26 | 25.4 | 506,600 |
August 28, 2025 | 25.92 | 25.86 | 25.86 | 26.2 | 25.54 | 653,200 |
August 27, 2025 | 25.65 | 26.07 | 26.07 | 26.15 | 25.54 | 548,205 |
August 26, 2025 | 25.2 | 25.57 | 25.57 | 25.65 | 25.16 | 656,500 |
August 25, 2025 | 25.18 | 25.21 | 25.21 | 25.38 | 24.67 | 483,000 |
August 22, 2025 | 24.17 | 25.23 | 25.23 | 25.36 | 24.02 | 887,200 |
August 21, 2025 | 23.72 | 23.84 | 23.84 | 23.98 | 23.58 | 416,615 |
August 20, 2025 | 24.41 | 24.04 | 24.04 | 24.76 | 23.84 | 538,743 |
August 19, 2025 | 24.1 | 24.43 | 24.43 | 25.07 | 24 | 584,600 |
August 18, 2025 | 23.35 | 24 | 24 | 24.06 | 23.31 | 561,203 |
August 15, 2025 | 23.33 | 23.27 | 23.27 | 23.44 | 22.99 | 611,602 |
August 14, 2025 | 23.1 | 23.27 | 23.27 | 23.44 | 23.02 | 502,106 |
August 13, 2025 | 22.65 | 23.62 | 23.62 | 23.78 | 22.58 | 683,729 |
August 12, 2025 | 21.6 | 22.63 | 22.63 | 22.65 | 21.6 | 685,114 |
August 11, 2025 | 21.61 | 21.39 | 21.39 | 21.8 | 21.23 | 781,751 |
August 08, 2025 | 21.89 | 21.62 | 21.62 | 21.95 | 21.37 | 936,045 |
August 07, 2025 | 22.03 | 21.89 | 21.89 | 22.06 | 21.68 | 757,109 |
August 06, 2025 | 21.5 | 21.75 | 21.75 | 21.76 | 21.16 | 894,900 |
August 05, 2025 | 21.36 | 21.53 | 21.53 | 21.55 | 21.11 | 1.02M |
August 04, 2025 | 20.97 | 21.23 | 21.23 | 21.38 | 20.77 | 932,513 |
August 01, 2025 | 20.33 | 20.72 | 20.72 | 20.73 | 19.65 | 1.73M |
July 31, 2025 | 24.97 | 20.64 | 20.64 | 25.19 | 20.57 | 2.08M |
July 30, 2025 | 25.03 | 24.36 | 24.36 | 25.04 | 24.13 | 824,200 |
July 29, 2025 | 25.23 | 24.76 | 24.76 | 25.23 | 24.65 | 989,637 |
July 28, 2025 | 25.1 | 25.15 | 25.15 | 25.2 | 24.56 | 665,655 |
July 25, 2025 | 25.58 | 25.08 | 25.08 | 25.76 | 24.7 | 499,830 |
July 24, 2025 | 25.59 | 25.18 | 25.18 | 26.35 | 25.03 | 1.21M |
July 23, 2025 | 24.48 | 25.9 | 25.9 | 25.96 | 24.27 | 706,747 |
July 22, 2025 | 23.87 | 24.25 | 24.25 | 24.31 | 23.78 | 567,100 |
July 21, 2025 | 24.65 | 23.63 | 23.63 | 24.83 | 23.62 | 458,016 |
July 18, 2025 | 24.82 | 24.43 | 24.43 | 24.82 | 24.22 | 484,300 |
July 17, 2025 | 25.11 | 24.58 | 24.58 | 25.27 | 24.5 | 425,200 |
July 16, 2025 | 25.23 | 24.99 | 24.99 | 25.47 | 24.54 | 450,838 |
July 15, 2025 | 26.01 | 25.09 | 25.09 | 26.18 | 25.06 | 447,500 |
July 14, 2025 | 26.05 | 25.99 | 25.99 | 26.17 | 25.62 | 375,600 |
July 11, 2025 | 26.52 | 26.22 | 26.22 | 26.81 | 26.12 | 453,100 |
July 10, 2025 | 26.32 | 26.84 | 26.84 | 27.26 | 26.19 | 418,600 |
July 09, 2025 | 26.51 | 26.34 | 26.34 | 26.54 | 25.85 | 729,092 |
July 08, 2025 | 25.9 | 26.2 | 26.2 | 26.44 | 25.58 | 532,761 |
July 07, 2025 | 26.12 | 25.66 | 25.66 | 26.42 | 25.51 | 433,341 |
July 03, 2025 | 26.51 | 26.35 | 26.35 | 26.66 | 26.2 | 246,700 |