24.95
-0.05(-0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 25.08 | 24.95 | 24.95 | 25.08 | 24.95 | 9,234 |
| October 02, 2025 | 25.01 | 25 | 25 | 25.03 | 24.99 | 22,438 |
| October 01, 2025 | 24.94 | 25.03 | 25.03 | 25.09 | 24.94 | 25,625 |
| September 30, 2025 | 24.92 | 24.99 | 24.99 | 25.03 | 24.92 | 101,737 |
| September 29, 2025 | 25.04 | 24.97 | 24.97 | 25.04 | 24.9 | 18,833 |
| September 26, 2025 | 24.94 | 25.03 | 25.03 | 25.08 | 24.89 | 13,427 |
| September 25, 2025 | 25 | 24.96 | 24.96 | 25.07 | 24.83 | 36,711 |
| September 24, 2025 | 25.04 | 25.03 | 25.03 | 25.08 | 25 | 19,602 |
| September 23, 2025 | 25.14 | 25.01 | 25.01 | 25.15 | 25 | 22,000 |
| September 22, 2025 | 25.07 | 25.14 | 25.14 | 25.14 | 25.06 | 16,223 |
| September 19, 2025 | 25.12 | 25.11 | 25.11 | 25.19 | 25.09 | 9,730 |
| September 18, 2025 | 25.22 | 25.16 | 25.16 | 25.22 | 25.11 | 13,524 |
| September 17, 2025 | 25.21 | 25.23 | 25.23 | 25.3 | 25.1 | 22,021 |
| September 16, 2025 | 25.17 | 25.21 | 25.21 | 25.25 | 25.02 | 16,541 |
| September 15, 2025 | 25 | 25.17 | 25.17 | 25.19 | 24.87 | 37,135 |
| September 12, 2025 | 24.82 | 24.97 | 24.97 | 25.03 | 24.81 | 26,713 |
| September 11, 2025 | 25.16 | 25.22 | 24.87 | 25.3 | 25.1 | 21,608 |
| September 10, 2025 | 25.01 | 25.07 | 24.72 | 25.14 | 25 | 19,323 |
| September 09, 2025 | 24.98 | 25.04 | 25.04 | 25.11 | 24.92 | 22,337 |
| September 08, 2025 | 25.07 | 24.97 | 24.97 | 25.15 | 24.96 | 40,000 |
| September 05, 2025 | 24.76 | 25.07 | 25.07 | 25.12 | 24.76 | 55,500 |
| September 04, 2025 | 24.81 | 24.8 | 24.8 | 24.81 | 24.71 | 17,700 |
| September 03, 2025 | 24.61 | 24.75 | 24.75 | 24.76 | 24.57 | 30,100 |
| September 02, 2025 | 24.5 | 24.55 | 24.55 | 24.65 | 24.5 | 20,100 |
| August 29, 2025 | 24.69 | 24.5 | 24.5 | 24.74 | 24.5 | 123,800 |
| August 28, 2025 | 24.81 | 24.73 | 24.73 | 24.81 | 24.72 | 11,023 |
| August 27, 2025 | 24.65 | 24.78 | 24.78 | 24.79 | 24.65 | 23,924 |
| August 26, 2025 | 24.71 | 24.73 | 24.73 | 24.77 | 24.69 | 12,627 |
| August 25, 2025 | 24.7 | 24.76 | 24.76 | 24.82 | 24.7 | 21,900 |
| August 22, 2025 | 24.67 | 24.77 | 24.77 | 24.79 | 24.64 | 23,000 |
| August 21, 2025 | 24.56 | 24.62 | 24.62 | 24.69 | 24.56 | 9,818 |
| August 20, 2025 | 24.58 | 24.66 | 24.66 | 24.69 | 24.55 | 25,905 |
| August 19, 2025 | 24.46 | 24.65 | 24.65 | 24.65 | 24.43 | 28,714 |
| August 18, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.39 | 18,000 |
| August 15, 2025 | 24.45 | 24.43 | 24.43 | 24.49 | 24.4 | 23,400 |
| August 14, 2025 | 24.44 | 24.45 | 24.45 | 24.51 | 24.4 | 14,409 |
| August 13, 2025 | 24.35 | 24.52 | 24.52 | 24.55 | 24.32 | 22,911 |
| August 12, 2025 | 24.17 | 24.36 | 24.36 | 24.38 | 24.17 | 20,011 |
| August 11, 2025 | 24.11 | 24.26 | 24.26 | 24.29 | 24.11 | 23,700 |
| August 08, 2025 | 24.1 | 24.19 | 24.19 | 24.25 | 24.1 | 25,300 |
| August 07, 2025 | 24.16 | 24.16 | 24.16 | 24.21 | 24.12 | 14,518 |
| August 06, 2025 | 24.26 | 24.18 | 24.18 | 24.35 | 24.09 | 44,000 |
| August 05, 2025 | 24.36 | 24.35 | 24.35 | 24.38 | 24.29 | 13,100 |
| August 04, 2025 | 24.26 | 24.32 | 24.32 | 24.37 | 24.26 | 24,200 |
| August 01, 2025 | 24.28 | 24.26 | 24.26 | 24.28 | 24.18 | 11,143 |
| July 31, 2025 | 24.11 | 24.28 | 24.28 | 24.28 | 24.01 | 89,825 |
| July 30, 2025 | 24.09 | 24.04 | 24.04 | 24.09 | 24.01 | 14,326 |
| July 29, 2025 | 23.91 | 24.07 | 24.07 | 24.09 | 23.91 | 16,300 |
| July 28, 2025 | 23.95 | 23.93 | 23.93 | 23.95 | 23.86 | 14,100 |
| July 25, 2025 | 23.9 | 23.91 | 23.91 | 23.94 | 23.87 | 33,615 |
| July 24, 2025 | 23.96 | 23.9 | 23.9 | 23.96 | 23.84 | 30,600 |
| July 23, 2025 | 23.98 | 23.96 | 23.96 | 23.98 | 23.91 | 29,600 |
| July 22, 2025 | 23.97 | 23.95 | 23.95 | 24.02 | 23.93 | 17,500 |
| July 21, 2025 | 23.9 | 23.89 | 23.89 | 23.95 | 23.85 | 25,400 |
| July 18, 2025 | 24 | 23.83 | 23.83 | 24.04 | 23.83 | 16,919 |
| July 17, 2025 | 23.82 | 23.88 | 23.88 | 23.95 | 23.82 | 22,111 |
| July 16, 2025 | 23.98 | 23.82 | 23.82 | 23.99 | 23.81 | 13,500 |
| July 15, 2025 | 24.09 | 23.92 | 23.92 | 24.1 | 23.9 | 15,813 |
| July 14, 2025 | 24.1 | 24.02 | 24.02 | 24.1 | 23.9 | 22,811 |
| July 11, 2025 | 24.02 | 24.08 | 24.08 | 24.11 | 23.99 | 35,800 |