24.68
-0.1143(-0.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 25.12 | 24.79 | 24.79 | 25.35 | 24.3 | 1.64M |
| September 29, 2025 | 25.24 | 25.4 | 25.4 | 25.63 | 24.95 | 1.4M |
| September 26, 2025 | 25.01 | 24.97 | 24.97 | 25.1 | 24.42 | 1.36M |
| September 25, 2025 | 24.71 | 24.61 | 24.61 | 25.03 | 24.53 | 1.2M |
| September 24, 2025 | 25.26 | 24.91 | 24.91 | 25.53 | 24.72 | 1.4M |
| September 23, 2025 | 25.67 | 25.23 | 25.23 | 25.93 | 25.17 | 1.32M |
| September 22, 2025 | 25.46 | 25.74 | 25.74 | 25.88 | 24.69 | 1.98M |
| September 19, 2025 | 25.71 | 25.15 | 25.15 | 26.02 | 25.11 | 2.99M |
| September 18, 2025 | 25.85 | 25.64 | 25.64 | 26.02 | 25.31 | 1.38M |
| September 17, 2025 | 25.41 | 25.14 | 25.14 | 26.5 | 24.86 | 2.55M |
| September 16, 2025 | 23.93 | 25.52 | 25.52 | 25.64 | 23.78 | 2.12M |
| September 15, 2025 | 24.13 | 23.96 | 23.96 | 24.33 | 23.36 | 1.3M |
| September 12, 2025 | 24.31 | 24.05 | 24.05 | 24.31 | 23.72 | 1.11M |
| September 11, 2025 | 23.89 | 24.33 | 24.33 | 24.61 | 23.7 | 1.36M |
| September 10, 2025 | 24.59 | 23.87 | 23.87 | 24.96 | 23.78 | 1.39M |
| September 09, 2025 | 25.79 | 24.75 | 24.75 | 25.79 | 24.5 | 1.28M |
| September 08, 2025 | 24.11 | 25.93 | 25.93 | 25.96 | 24.11 | 2.23M |
| September 05, 2025 | 24.42 | 24.04 | 24.04 | 24.78 | 23.76 | 1.85M |
| September 04, 2025 | 24.17 | 24.08 | 24.08 | 24.23 | 23.13 | 3.41M |
| September 03, 2025 | 25.18 | 24.25 | 24.25 | 25.36 | 24.18 | 1.66M |
| September 02, 2025 | 25.4 | 24.98 | 24.98 | 25.45 | 24.55 | 1.32M |
| August 29, 2025 | 25.39 | 25.82 | 25.82 | 26.13 | 25.25 | 1.26M |
| August 28, 2025 | 25.35 | 25.34 | 25.34 | 25.72 | 25.26 | 903,720 |
| August 27, 2025 | 24.97 | 25.27 | 25.27 | 25.35 | 24.9 | 762,644 |
| August 26, 2025 | 25.39 | 24.87 | 24.87 | 26.05 | 24.75 | 1.71M |
| August 25, 2025 | 25.9 | 25.36 | 25.36 | 26.08 | 25.35 | 1.25M |
| August 22, 2025 | 25.25 | 25.85 | 25.85 | 26.28 | 25.25 | 788,723 |
| August 21, 2025 | 24.99 | 25.37 | 25.37 | 25.56 | 24.91 | 881,994 |
| August 20, 2025 | 25.83 | 25.21 | 25.21 | 25.97 | 25.17 | 894,200 |
| August 19, 2025 | 25.93 | 25.73 | 25.73 | 26.19 | 25.49 | 1.03M |
| August 18, 2025 | 25.73 | 25.84 | 25.84 | 26.63 | 25.67 | 1.23M |
| August 15, 2025 | 25.75 | 25.63 | 25.63 | 26.2 | 25.45 | 1.02M |
| August 14, 2025 | 26.23 | 25.61 | 25.61 | 26.46 | 25.32 | 1.32M |
| August 13, 2025 | 25.16 | 26.5 | 26.5 | 26.52 | 24.86 | 2.08M |
| August 12, 2025 | 24.82 | 25.12 | 25.12 | 25.4 | 24.45 | 2.1M |
| August 11, 2025 | 25.5 | 24.99 | 24.99 | 26.33 | 24.95 | 1.91M |
| August 08, 2025 | 27.5 | 25.67 | 25.67 | 27.8 | 25.41 | 3.06M |
| August 07, 2025 | 27.11 | 27.49 | 27.49 | 28.87 | 26.96 | 4.16M |
| August 06, 2025 | 26 | 27.1 | 27.1 | 27.52 | 25.11 | 8.88M |
| August 05, 2025 | 33.44 | 33.07 | 33.07 | 33.54 | 32.52 | 1.1M |
| August 04, 2025 | 32.28 | 33.1 | 33.1 | 33.28 | 32.13 | 1.14M |
| August 01, 2025 | 32.97 | 32.3 | 32.3 | 33.17 | 32.2 | 1.15M |
| July 31, 2025 | 33.87 | 33.17 | 33.17 | 33.87 | 32.96 | 1.06M |
| July 30, 2025 | 33.69 | 33.95 | 33.95 | 34.34 | 33.52 | 698,640 |
| July 29, 2025 | 34.28 | 33.64 | 33.64 | 34.28 | 33.34 | 775,309 |
| July 28, 2025 | 34.33 | 33.9 | 33.9 | 34.67 | 33.68 | 654,700 |
| July 25, 2025 | 34.9 | 34.21 | 34.21 | 35.25 | 34 | 866,112 |
| July 24, 2025 | 35.67 | 34.78 | 34.78 | 35.8 | 34.47 | 1.01M |
| July 23, 2025 | 35.53 | 35.91 | 35.91 | 36.75 | 35.22 | 889,700 |
| July 22, 2025 | 34.82 | 35.33 | 35.33 | 35.47 | 34.63 | 768,300 |
| July 21, 2025 | 35.34 | 34.86 | 34.86 | 35.44 | 34.73 | 509,533 |
| July 18, 2025 | 35.77 | 35.1 | 35.1 | 35.77 | 34.98 | 489,258 |
| July 17, 2025 | 35.66 | 35.45 | 35.45 | 35.93 | 35.11 | 754,500 |
| July 16, 2025 | 35.44 | 35.45 | 35.45 | 35.52 | 34.77 | 725,600 |
| July 15, 2025 | 36.06 | 34.94 | 34.94 | 36.52 | 34.88 | 963,446 |
| July 14, 2025 | 34.59 | 36.21 | 36.21 | 36.5 | 34.53 | 2.71M |
| July 11, 2025 | 35.78 | 34.48 | 34.48 | 35.93 | 34.24 | 1.18M |
| July 10, 2025 | 36.31 | 35.84 | 35.84 | 36.31 | 35.05 | 905,729 |
| July 09, 2025 | 36.12 | 36.4 | 36.4 | 36.68 | 35.54 | 1.12M |
| July 08, 2025 | 36.31 | 36.15 | 36.15 | 36.36 | 35.63 | 1M |