24.45
+0.01(+0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 24.52 | 24.45 | 24.45 | 24.67 | 24.33 | 1.09M |
| September 25, 2025 | 24.55 | 24.44 | 24.44 | 24.6 | 24.34 | 693,614 |
| September 24, 2025 | 24.62 | 24.43 | 24.43 | 24.77 | 24.42 | 559,300 |
| September 23, 2025 | 24.72 | 24.69 | 24.69 | 24.85 | 24.62 | 684,508 |
| September 22, 2025 | 25.32 | 24.7 | 24.7 | 25.52 | 24.65 | 825,304 |
| September 19, 2025 | 25.47 | 25.27 | 25.27 | 25.65 | 25.27 | 1.66M |
| September 18, 2025 | 25.22 | 25.45 | 25.45 | 25.55 | 25.2 | 664,200 |
| September 17, 2025 | 25.38 | 25.41 | 25.41 | 25.83 | 25.35 | 647,500 |
| September 16, 2025 | 25.57 | 25.37 | 25.37 | 25.74 | 25.26 | 1.13M |
| September 15, 2025 | 25.64 | 25.62 | 25.62 | 25.82 | 25.52 | 644,400 |
| September 12, 2025 | 25.48 | 25.45 | 25.45 | 25.55 | 25.35 | 540,878 |
| September 11, 2025 | 25.3 | 25.45 | 25.45 | 25.83 | 25.28 | 605,138 |
| September 10, 2025 | 25.96 | 25.7 | 25.7 | 26.06 | 25.67 | 384,100 |
| September 09, 2025 | 26.09 | 26.01 | 26.01 | 26.13 | 25.86 | 581,600 |
| September 08, 2025 | 25.9 | 26.11 | 26.11 | 26.12 | 25.67 | 728,200 |
| September 05, 2025 | 26.12 | 26.11 | 26.11 | 26.4 | 26.07 | 865,244 |
| September 04, 2025 | 25.92 | 26.01 | 26.01 | 26.02 | 25.71 | 628,445 |
| September 03, 2025 | 25.49 | 25.78 | 25.78 | 25.78 | 25.49 | 438,521 |
| September 02, 2025 | 25.8 | 25.63 | 25.63 | 25.88 | 25.4 | 524,200 |
| August 29, 2025 | 25.68 | 25.89 | 25.89 | 25.89 | 25.68 | 565,843 |
| August 28, 2025 | 25.92 | 25.64 | 25.64 | 25.92 | 25.46 | 444,800 |
| August 27, 2025 | 25.76 | 25.9 | 25.9 | 25.95 | 25.71 | 330,200 |
| August 26, 2025 | 25.69 | 25.71 | 25.71 | 25.82 | 25.61 | 519,537 |
| August 25, 2025 | 25.89 | 25.67 | 25.67 | 26.05 | 25.63 | 297,906 |
| August 22, 2025 | 25.97 | 26.05 | 26.05 | 26.24 | 25.93 | 464,326 |
| August 21, 2025 | 25.83 | 25.78 | 25.78 | 26.05 | 25.73 | 294,795 |
| August 20, 2025 | 25.7 | 25.91 | 25.91 | 26.09 | 25.7 | 483,841 |
| August 19, 2025 | 25.21 | 25.66 | 25.66 | 25.66 | 25.21 | 442,400 |
| August 18, 2025 | 25.45 | 25.15 | 25.15 | 25.54 | 25.14 | 355,704 |
| August 15, 2025 | 25.47 | 25.43 | 25.43 | 25.51 | 25.3 | 440,600 |
| August 14, 2025 | 25.32 | 25.38 | 25.38 | 25.42 | 25.17 | 611,427 |
| August 13, 2025 | 25.54 | 25.47 | 25.47 | 25.54 | 25.31 | 418,400 |
| August 12, 2025 | 25.39 | 25.39 | 25.39 | 25.45 | 25.16 | 590,600 |
| August 11, 2025 | 25.66 | 25.29 | 25.29 | 25.69 | 25.28 | 526,942 |
| August 08, 2025 | 25.92 | 25.69 | 25.69 | 26.05 | 25.67 | 441,300 |
| August 07, 2025 | 25.59 | 25.91 | 25.91 | 25.92 | 25.46 | 473,414 |
| August 06, 2025 | 25.63 | 25.53 | 25.53 | 25.78 | 25.51 | 743,300 |
| August 05, 2025 | 25.54 | 25.55 | 25.55 | 25.72 | 25.37 | 882,351 |
| August 04, 2025 | 25.55 | 25.68 | 25.68 | 25.84 | 25.35 | 776,118 |
| August 01, 2025 | 25.59 | 25.49 | 25.49 | 25.84 | 25.34 | 919,549 |
| July 31, 2025 | 25.43 | 25.24 | 25.24 | 25.67 | 25.17 | 758,138 |
| July 30, 2025 | 26.31 | 25.68 | 25.68 | 26.44 | 25.66 | 1.04M |
| July 29, 2025 | 26.28 | 26.48 | 26.48 | 26.48 | 26.09 | 570,825 |
| July 28, 2025 | 26.42 | 26.14 | 26.14 | 26.52 | 26.05 | 654,100 |
| July 25, 2025 | 26.55 | 26.49 | 26.49 | 26.56 | 26.22 | 382,900 |
| July 24, 2025 | 26.56 | 26.57 | 26.57 | 26.86 | 26.51 | 452,600 |
| July 23, 2025 | 26.83 | 26.69 | 26.69 | 26.96 | 26.56 | 678,500 |
| July 22, 2025 | 26.2 | 26.89 | 26.89 | 26.92 | 26.2 | 568,923 |
| July 21, 2025 | 26.5 | 26.36 | 26.36 | 26.64 | 26.27 | 674,900 |
| July 18, 2025 | 26.28 | 26.34 | 26.34 | 26.48 | 26.21 | 559,649 |
| July 17, 2025 | 26.26 | 26.28 | 26.28 | 26.53 | 26.12 | 747,343 |
| July 16, 2025 | 26.32 | 26.35 | 26.35 | 26.68 | 26.3 | 535,700 |
| July 15, 2025 | 26.85 | 26.25 | 26.25 | 26.96 | 26.24 | 495,600 |
| July 14, 2025 | 26.56 | 26.94 | 26.94 | 26.94 | 26.56 | 493,900 |
| July 11, 2025 | 26.42 | 26.58 | 26.58 | 26.74 | 26.31 | 598,903 |
| July 10, 2025 | 26.54 | 26.6 | 26.6 | 26.88 | 26.54 | 501,300 |
| July 09, 2025 | 26.75 | 26.6 | 26.6 | 26.86 | 26.59 | 485,900 |
| July 08, 2025 | 26.89 | 26.77 | 26.77 | 26.92 | 26.63 | 535,910 |
| July 07, 2025 | 27.08 | 26.98 | 26.98 | 27.29 | 26.88 | 457,683 |
| July 03, 2025 | 27.02 | 27.18 | 27.18 | 27.22 | 26.93 | 243,014 |