24.43
-0.25(-1.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 25.17 | 24.68 | 24.68 | 25.17 | 24.59 | 136,800 |
| September 26, 2025 | 24.87 | 25.11 | 25.11 | 25.36 | 24.86 | 126,036 |
| September 25, 2025 | 24.82 | 24.82 | 24.82 | 25 | 24.64 | 115,707 |
| September 24, 2025 | 24.98 | 24.88 | 24.88 | 25.13 | 24.74 | 124,900 |
| September 23, 2025 | 25.01 | 24.88 | 24.88 | 25.43 | 24.85 | 131,228 |
| September 22, 2025 | 25.12 | 25.08 | 25.08 | 25.21 | 24.69 | 143,916 |
| September 19, 2025 | 25.52 | 25.19 | 25.19 | 25.62 | 25.09 | 486,700 |
| September 18, 2025 | 24.98 | 25.58 | 25.58 | 25.62 | 24.66 | 127,800 |
| September 17, 2025 | 24.63 | 24.85 | 24.85 | 25.41 | 24.34 | 114,800 |
| September 16, 2025 | 24.78 | 24.52 | 24.52 | 24.78 | 24.36 | 107,206 |
| September 15, 2025 | 24.92 | 24.88 | 24.88 | 25.04 | 24.59 | 130,618 |
| September 12, 2025 | 25.01 | 24.84 | 24.84 | 25.25 | 24.78 | 98,800 |
| September 11, 2025 | 25.06 | 25.11 | 25.11 | 25.27 | 24.81 | 160,700 |
| September 10, 2025 | 24.98 | 25.04 | 25.04 | 25.17 | 24.92 | 86,945 |
| September 09, 2025 | 25.12 | 24.95 | 24.95 | 25.21 | 24.84 | 104,700 |
| September 08, 2025 | 24.94 | 25.14 | 25.14 | 25.16 | 24.47 | 132,742 |
| September 05, 2025 | 25.41 | 24.94 | 24.94 | 25.69 | 24.77 | 141,422 |
| September 04, 2025 | 25.07 | 25.3 | 25.3 | 25.34 | 25.07 | 175,669 |
| September 03, 2025 | 24.71 | 24.88 | 24.88 | 25.05 | 24.63 | 201,023 |
| September 02, 2025 | 24.83 | 24.85 | 24.85 | 25.01 | 24.58 | 170,603 |
| August 29, 2025 | 25.4 | 25.16 | 25.16 | 25.51 | 25.11 | 363,200 |
| August 28, 2025 | 25.64 | 25.28 | 25.28 | 25.64 | 25.26 | 181,310 |
| August 27, 2025 | 25.18 | 25.43 | 25.43 | 25.52 | 25.03 | 120,500 |
| August 26, 2025 | 24.98 | 25.26 | 25.26 | 25.38 | 24.56 | 144,000 |
| August 25, 2025 | 24.92 | 24.99 | 24.99 | 25.09 | 24.68 | 113,800 |
| August 22, 2025 | 23.75 | 24.95 | 24.95 | 25.02 | 23.74 | 224,529 |
| August 21, 2025 | 23.77 | 23.63 | 23.63 | 23.93 | 23.51 | 95,529 |
| August 20, 2025 | 23.83 | 23.81 | 23.81 | 23.88 | 23.65 | 93,700 |
| August 19, 2025 | 23.74 | 23.83 | 23.83 | 24.22 | 23.72 | 95,100 |
| August 18, 2025 | 23.54 | 23.81 | 23.81 | 23.84 | 23.37 | 101,000 |
| August 15, 2025 | 24.22 | 23.6 | 23.6 | 24.22 | 23.54 | 266,702 |
| August 14, 2025 | 23.96 | 24.16 | 24.16 | 24.23 | 23.77 | 114,404 |
| August 13, 2025 | 24.19 | 24.24 | 24.24 | 24.38 | 23.95 | 179,800 |
| August 12, 2025 | 23.03 | 23.97 | 23.97 | 23.99 | 23.03 | 191,200 |
| August 11, 2025 | 22.8 | 22.87 | 22.87 | 23.05 | 22.58 | 136,739 |
| August 08, 2025 | 22.56 | 22.76 | 22.76 | 23.36 | 22.56 | 143,312 |
| August 07, 2025 | 22.75 | 22.37 | 22.37 | 22.75 | 22.35 | 129,618 |
| August 06, 2025 | 22.54 | 22.52 | 22.52 | 22.66 | 22.43 | 161,320 |
| August 05, 2025 | 22.6 | 22.51 | 22.51 | 22.68 | 22.12 | 197,300 |
| August 04, 2025 | 22.18 | 22.48 | 22.48 | 22.52 | 22.07 | 157,804 |
| August 01, 2025 | 22.51 | 22.43 | 22.43 | 22.96 | 22 | 300,409 |
| July 31, 2025 | 22.9 | 22.81 | 22.81 | 23.04 | 22.51 | 378,300 |
| July 30, 2025 | 23.56 | 23.01 | 23.01 | 23.7 | 22.81 | 156,781 |
| July 29, 2025 | 23.88 | 23.44 | 23.44 | 23.95 | 23.37 | 120,800 |
| July 28, 2025 | 23.4 | 23.61 | 23.61 | 23.64 | 23.32 | 104,260 |
| July 25, 2025 | 23.1 | 23.4 | 23.4 | 23.4 | 22.92 | 180,829 |
| July 24, 2025 | 23.01 | 23.09 | 23.09 | 23.65 | 22.77 | 237,927 |
| July 23, 2025 | 25.37 | 23.17 | 23.17 | 25.37 | 22.88 | 458,900 |
| July 22, 2025 | 25.9 | 26.12 | 26.12 | 26.55 | 25.86 | 263,501 |
| July 21, 2025 | 25.99 | 25.92 | 25.92 | 26.42 | 25.9 | 98,609 |
| July 18, 2025 | 26.37 | 25.93 | 25.9 | 26.42 | 25.66 | 160,358 |
| July 17, 2025 | 25.66 | 26.19 | 26.19 | 26.29 | 25.66 | 135,400 |
| July 16, 2025 | 25.52 | 25.71 | 25.71 | 26.1 | 25.14 | 154,021 |
| July 15, 2025 | 26.14 | 25.41 | 25.41 | 26.37 | 25.39 | 133,112 |
| July 14, 2025 | 25.81 | 26.24 | 26.24 | 26.27 | 24.72 | 138,900 |
| July 11, 2025 | 25.95 | 25.8 | 25.8 | 25.96 | 25.45 | 132,917 |
| July 10, 2025 | 25.91 | 26.05 | 26.05 | 26.26 | 25.91 | 124,700 |
| July 09, 2025 | 26.27 | 26.02 | 26.02 | 26.46 | 25.8 | 117,300 |
| July 08, 2025 | 26.16 | 26.08 | 26.08 | 26.4 | 26.03 | 140,700 |
| July 07, 2025 | 26.43 | 26.07 | 26.07 | 26.91 | 25.97 | 115,308 |