23.99
-0.1453(-0.60%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 24.28 | 24.14 | 24.14 | 24.28 | 23.85 | 103,144 |
September 26, 2025 | 24.02 | 24.22 | 24.22 | 24.3 | 24.02 | 115,800 |
September 25, 2025 | 23.7 | 24.01 | 24.01 | 24.07 | 23.63 | 115,837 |
September 24, 2025 | 23.46 | 23.77 | 23.77 | 23.85 | 23.46 | 155,821 |
September 23, 2025 | 22.89 | 23.27 | 23.27 | 23.46 | 22.89 | 212,100 |
September 22, 2025 | 23.5 | 22.79 | 22.79 | 23.53 | 22.78 | 259,446 |
September 19, 2025 | 24.35 | 23.44 | 23.44 | 24.48 | 23.24 | 1.65M |
September 18, 2025 | 24.38 | 24.31 | 24.31 | 24.67 | 24.29 | 358,028 |
September 17, 2025 | 24.08 | 24.44 | 24.44 | 24.68 | 24.08 | 360,700 |
September 16, 2025 | 23.91 | 24.27 | 24.27 | 24.39 | 23.91 | 273,825 |
September 15, 2025 | 24.05 | 24 | 24 | 24.52 | 24 | 503,219 |
September 12, 2025 | 23.81 | 24.13 | 24.13 | 24.49 | 23.67 | 600,008 |
September 11, 2025 | 23.15 | 23.81 | 23.81 | 23.81 | 23.15 | 263,805 |
September 10, 2025 | 23.41 | 23.14 | 23.14 | 23.78 | 23.01 | 293,400 |
September 09, 2025 | 23.1 | 23.25 | 23.25 | 23.8 | 23.03 | 199,036 |
September 08, 2025 | 23.49 | 23.12 | 23.12 | 23.89 | 22.96 | 237,549 |
September 05, 2025 | 23.9 | 23.46 | 23.46 | 23.95 | 23.35 | 152,739 |
September 04, 2025 | 23.73 | 23.79 | 23.79 | 24.05 | 23.66 | 196,935 |
September 03, 2025 | 23.9 | 23.73 | 23.73 | 24 | 23.67 | 158,500 |
September 02, 2025 | 24.1 | 23.88 | 23.88 | 24.16 | 23.86 | 125,500 |
August 29, 2025 | 23.91 | 24.06 | 24.06 | 24.3 | 23.91 | 274,900 |
August 28, 2025 | 23.88 | 24.15 | 24.15 | 24.16 | 23.85 | 80,410 |
August 27, 2025 | 23.8 | 24.04 | 24.04 | 24.15 | 23.8 | 104,000 |
August 26, 2025 | 24.06 | 23.96 | 23.96 | 24.2 | 23.65 | 117,130 |
August 25, 2025 | 24.47 | 24.06 | 24.06 | 24.47 | 24 | 91,100 |
August 22, 2025 | 24.43 | 24.4 | 24.4 | 24.61 | 24.13 | 116,500 |
August 21, 2025 | 24.27 | 24.27 | 24.27 | 24.45 | 24.12 | 92,353 |
August 20, 2025 | 24.14 | 24.23 | 24.23 | 24.4 | 24.14 | 76,219 |
August 19, 2025 | 24.3 | 24.24 | 24.24 | 24.44 | 24.09 | 61,515 |
August 18, 2025 | 24.2 | 24.27 | 24.27 | 24.4 | 23.96 | 126,891 |
August 15, 2025 | 24.3 | 24.22 | 24.22 | 24.5 | 24.2 | 62,200 |
August 14, 2025 | 24.58 | 24.33 | 24.33 | 24.58 | 24 | 96,900 |
August 13, 2025 | 24.45 | 24.58 | 24.58 | 24.58 | 24.09 | 132,347 |
August 12, 2025 | 23.99 | 24.36 | 24.36 | 24.44 | 23.82 | 197,749 |
August 11, 2025 | 24.03 | 23.69 | 23.69 | 24.11 | 23.67 | 178,182 |
August 08, 2025 | 23.72 | 24.35 | 24.35 | 24.35 | 23.57 | 297,600 |
August 07, 2025 | 24.1 | 23.49 | 23.49 | 24.38 | 23.4 | 233,300 |
August 06, 2025 | 23.49 | 23.84 | 23.84 | 24.13 | 23.49 | 153,100 |
August 05, 2025 | 23.55 | 23.38 | 23.38 | 23.73 | 23.23 | 128,300 |
August 04, 2025 | 23.09 | 23.38 | 23.38 | 23.38 | 22.88 | 232,300 |
August 01, 2025 | 23.84 | 23.18 | 23.18 | 23.84 | 22.98 | 194,406 |
July 31, 2025 | 24.07 | 23.85 | 23.85 | 24.14 | 23.72 | 117,500 |
July 30, 2025 | 24.15 | 24.07 | 24.07 | 24.2 | 23.8 | 123,832 |
July 29, 2025 | 23.93 | 24.17 | 24.17 | 24.19 | 23.75 | 163,206 |
July 28, 2025 | 24.09 | 23.97 | 23.97 | 24.26 | 23.96 | 184,224 |
July 25, 2025 | 24.78 | 24.56 | 24.04 | 24.97 | 24.31 | 393,156 |
July 24, 2025 | 24.58 | 24.83 | 24.3 | 24.97 | 24.5 | 133,066 |
July 23, 2025 | 24.37 | 24.56 | 24.04 | 24.65 | 24.25 | 102,985 |
July 22, 2025 | 24 | 24.17 | 23.65 | 24.28 | 24 | 94,325 |
July 21, 2025 | 24.38 | 23.99 | 23.48 | 24.49 | 23.92 | 136,922 |
July 18, 2025 | 24.45 | 24.24 | 23.72 | 24.45 | 24.03 | 123,242 |
July 17, 2025 | 24.04 | 24.16 | 23.64 | 24.19 | 23.91 | 89,914 |
July 16, 2025 | 24.45 | 24.12 | 23.6 | 24.64 | 24 | 113,638 |
July 15, 2025 | 24.58 | 24.42 | 24.42 | 24.98 | 24.37 | 131,500 |
July 14, 2025 | 25.26 | 24.72 | 24.72 | 26.52 | 24.56 | 512,784 |
July 11, 2025 | 24.6 | 24.69 | 24.69 | 24.87 | 24.45 | 97,136 |
July 10, 2025 | 24.55 | 24.59 | 24.59 | 24.68 | 24.4 | 133,300 |
July 09, 2025 | 24.61 | 24.64 | 24.64 | 24.89 | 24.5 | 54,400 |
July 08, 2025 | 24.67 | 24.78 | 24.78 | 25.08 | 24.42 | 137,246 |
July 07, 2025 | 24.99 | 24.5 | 24.5 | 25.1 | 24.15 | 138,616 |