24.93
-0.18(-0.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 25.14 | 24.93 | 24.93 | 25.31 | 24.85 | 70,639 |
| September 25, 2025 | 25.1 | 25.11 | 25.11 | 25.24 | 24.97 | 97,400 |
| September 24, 2025 | 25.71 | 25.23 | 25.23 | 26.13 | 25.22 | 129,787 |
| September 23, 2025 | 25.81 | 25.58 | 25.58 | 26.24 | 25.56 | 140,027 |
| September 22, 2025 | 26.07 | 25.81 | 25.81 | 26.18 | 25.67 | 179,444 |
| September 19, 2025 | 26.65 | 26.15 | 26.15 | 26.65 | 25.95 | 544,500 |
| September 18, 2025 | 25.89 | 26.65 | 26.65 | 26.68 | 25.89 | 155,800 |
| September 17, 2025 | 25.43 | 25.68 | 25.68 | 26.34 | 25.36 | 155,900 |
| September 16, 2025 | 25.65 | 25.42 | 25.42 | 25.65 | 25.21 | 104,524 |
| September 15, 2025 | 25.87 | 25.71 | 25.71 | 25.95 | 25.62 | 86,232 |
| September 12, 2025 | 26.04 | 25.81 | 25.81 | 26.08 | 25.71 | 83,414 |
| September 11, 2025 | 25.9 | 26.05 | 26.05 | 26.12 | 25.64 | 100,800 |
| September 10, 2025 | 25.9 | 25.84 | 25.84 | 26.35 | 25.76 | 69,631 |
| September 09, 2025 | 26.21 | 25.9 | 25.9 | 26.26 | 25.8 | 108,800 |
| September 08, 2025 | 26.06 | 26.2 | 26.2 | 26.22 | 25.8 | 118,500 |
| September 05, 2025 | 26.46 | 26.05 | 26.05 | 26.57 | 25.97 | 87,600 |
| September 04, 2025 | 26.03 | 26.31 | 26.31 | 26.32 | 25.88 | 103,400 |
| September 03, 2025 | 25.97 | 26.01 | 26.01 | 26.28 | 25.8 | 134,048 |
| September 02, 2025 | 25.97 | 26.08 | 26.08 | 26.14 | 25.83 | 144,923 |
| August 29, 2025 | 26.43 | 26.31 | 26.31 | 26.53 | 26.06 | 97,500 |
| August 28, 2025 | 26.95 | 26.52 | 26.34 | 26.95 | 26.47 | 79,741 |
| August 27, 2025 | 26.59 | 26.78 | 26.6 | 26.89 | 26.59 | 91,530 |
| August 26, 2025 | 26.16 | 26.63 | 26.45 | 26.7 | 26.05 | 85,528 |
| August 25, 2025 | 26.31 | 26.15 | 25.97 | 26.38 | 26.1 | 81,736 |
| August 22, 2025 | 25.06 | 26.32 | 26.14 | 26.41 | 24.99 | 244,117 |
| August 21, 2025 | 24.93 | 24.95 | 24.78 | 25.02 | 24.75 | 102,007 |
| August 20, 2025 | 24.96 | 25.01 | 24.84 | 25.06 | 24.8 | 98,600 |
| August 19, 2025 | 24.98 | 24.89 | 24.72 | 25.26 | 24.88 | 105,000 |
| August 18, 2025 | 25.09 | 24.98 | 24.81 | 25.16 | 24.59 | 185,400 |
| August 15, 2025 | 25.39 | 25.09 | 25.09 | 25.39 | 24.72 | 521,800 |
| August 14, 2025 | 24.61 | 25.21 | 25.21 | 25.29 | 24.48 | 196,000 |
| August 13, 2025 | 24.3 | 24.85 | 24.85 | 24.86 | 24.02 | 199,400 |
| August 12, 2025 | 22.83 | 24.01 | 24.01 | 24.02 | 22.76 | 157,911 |
| August 11, 2025 | 22.4 | 22.58 | 22.58 | 22.65 | 22.36 | 94,000 |
| August 08, 2025 | 22 | 22.36 | 22.36 | 22.92 | 21.76 | 167,548 |
| August 07, 2025 | 22.42 | 21.77 | 21.77 | 22.53 | 21.63 | 167,800 |
| August 06, 2025 | 22.51 | 22.28 | 22.28 | 22.7 | 22.27 | 108,520 |
| August 05, 2025 | 22.68 | 22.53 | 22.53 | 22.75 | 22.32 | 115,134 |
| August 04, 2025 | 22.55 | 22.57 | 22.57 | 22.67 | 22.09 | 153,700 |
| August 01, 2025 | 22.56 | 22.48 | 22.48 | 22.66 | 22.14 | 214,919 |
| July 31, 2025 | 23.05 | 22.95 | 22.95 | 23.09 | 22.71 | 240,100 |
| July 30, 2025 | 23.57 | 23.15 | 23.15 | 23.71 | 23.05 | 237,930 |
| July 29, 2025 | 24.26 | 23.48 | 23.48 | 24.3 | 23.46 | 183,943 |
| July 28, 2025 | 24.18 | 24 | 24 | 24.41 | 23.6 | 225,347 |
| July 25, 2025 | 24.17 | 24.01 | 24.01 | 24.25 | 23.42 | 209,300 |
| July 24, 2025 | 24.42 | 24.4 | 24.4 | 24.79 | 24.17 | 155,631 |
| July 23, 2025 | 24.48 | 24.23 | 24.23 | 24.71 | 23.66 | 329,200 |
| July 22, 2025 | 23.87 | 23.57 | 23.57 | 23.95 | 23.54 | 79,613 |
| July 21, 2025 | 23.71 | 23.74 | 23.74 | 24.22 | 23.65 | 109,400 |
| July 18, 2025 | 24.46 | 23.7 | 23.7 | 24.46 | 23.59 | 83,318 |
| July 17, 2025 | 23.8 | 24.18 | 24.18 | 24.38 | 23.8 | 164,700 |
| July 16, 2025 | 23.87 | 23.82 | 23.82 | 24.1 | 23.46 | 92,819 |
| July 15, 2025 | 24.27 | 23.83 | 23.83 | 24.29 | 23.78 | 155,235 |
| July 14, 2025 | 23.68 | 24.28 | 24.28 | 24.36 | 23.66 | 199,600 |
| July 11, 2025 | 24.03 | 23.68 | 23.68 | 24.18 | 23.64 | 100,900 |
| July 10, 2025 | 24.1 | 24.22 | 24.22 | 24.48 | 24.01 | 115,000 |
| July 09, 2025 | 24.28 | 24.19 | 24.19 | 24.44 | 24.05 | 98,100 |
| July 08, 2025 | 24.14 | 24.12 | 24.12 | 24.41 | 24.09 | 85,300 |
| July 07, 2025 | 24.33 | 24.07 | 24.07 | 24.5 | 23.94 | 85,200 |
| July 03, 2025 | 24.23 | 24.41 | 24.41 | 24.46 | 24.16 | 69,400 |