24.97
+0.0669(+0.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 25 | 24.9 | 24.9 | 25 | 24.75 | 2,024 |
| October 01, 2025 | 24.95 | 24.98 | 24.98 | 25.14 | 24.9 | 15,925 |
| September 30, 2025 | 25.19 | 25.12 | 25.12 | 25.44 | 24.92 | 222,088 |
| September 29, 2025 | 25.03 | 25.17 | 25.17 | 25.19 | 25.03 | 12,565 |
| September 26, 2025 | 25.1 | 25.11 | 25.11 | 25.24 | 25.09 | 27,274 |
| September 25, 2025 | 25.03 | 25.09 | 25.09 | 25.15 | 25.03 | 8,334 |
| September 24, 2025 | 25.1 | 25.09 | 25.09 | 25.28 | 24.91 | 35,731 |
| September 23, 2025 | 24.97 | 25.1 | 25.1 | 25.1 | 24.73 | 18,562 |
| September 22, 2025 | 24.9 | 25.02 | 25.02 | 25.1 | 24.9 | 16,992 |
| September 19, 2025 | 25 | 25.05 | 25.05 | 25.05 | 24.89 | 10,156 |
| September 18, 2025 | 25.1 | 25.09 | 25.09 | 25.1 | 24.92 | 7,252 |
| September 17, 2025 | 25 | 25.07 | 25.07 | 25.21 | 25 | 17,078 |
| September 16, 2025 | 24.76 | 25 | 25 | 25 | 24.76 | 9,395 |
| September 15, 2025 | 24.95 | 24.97 | 24.97 | 25.01 | 24.95 | 9,317 |
| September 12, 2025 | 24.56 | 25.04 | 25.04 | 25.04 | 24.54 | 8,652 |
| September 11, 2025 | 25.03 | 25.01 | 25.01 | 25.1 | 24.95 | 8,096 |
| September 10, 2025 | 25.1 | 25.03 | 25.03 | 25.1 | 24.96 | 11,602 |
| September 09, 2025 | 25.14 | 25.03 | 25.03 | 25.14 | 25.03 | 5,673 |
| September 08, 2025 | 25.18 | 25.25 | 25.25 | 25.25 | 25.04 | 21,944 |
| September 05, 2025 | 25.32 | 25.53 | 25.53 | 25.53 | 25.25 | 23,197 |
| September 04, 2025 | 25.21 | 25.26 | 25.26 | 25.4 | 25.2 | 15,421 |
| September 03, 2025 | 25.21 | 25.23 | 25.23 | 25.27 | 25.18 | 31,035 |
| September 02, 2025 | 25.25 | 25.27 | 25.27 | 25.3 | 25.2 | 9,354 |
| August 29, 2025 | 25.2 | 25.2 | 25.2 | 25.37 | 25.17 | 28,270 |
| August 28, 2025 | 25.1 | 25.18 | 25.18 | 25.26 | 25.1 | 18,990 |
| August 27, 2025 | 24.95 | 25.1 | 25.1 | 25.28 | 24.95 | 22,641 |
| August 26, 2025 | 24.97 | 25.08 | 25.08 | 25.1 | 24.97 | 20,713 |
| August 25, 2025 | 25.05 | 25.08 | 25.08 | 25.12 | 24.94 | 21,929 |
| August 22, 2025 | 25 | 25.08 | 25.08 | 25.2 | 25 | 12,030 |
| August 21, 2025 | 24.9 | 25 | 25 | 25 | 24.88 | 7,333 |
| August 20, 2025 | 25.01 | 25 | 25 | 25.05 | 24.88 | 9,179 |
| August 19, 2025 | 25.05 | 24.99 | 24.99 | 25.17 | 24.8 | 16,955 |
| August 18, 2025 | 24.8 | 24.99 | 24.99 | 25.19 | 24.8 | 18,655 |
| August 15, 2025 | 24.9 | 25 | 25 | 25.21 | 24.8 | 12,368 |
| August 14, 2025 | 24.9 | 25.12 | 25.12 | 25.17 | 24.9 | 11,306 |
| August 13, 2025 | 24.92 | 25.04 | 25.04 | 25.05 | 24.81 | 14,807 |
| August 12, 2025 | 25.01 | 24.9 | 24.9 | 25.05 | 24.9 | 9,690 |
| August 11, 2025 | 24.86 | 24.9 | 24.9 | 24.99 | 24.85 | 6,375 |
| August 08, 2025 | 24.78 | 24.85 | 24.85 | 24.85 | 24.7 | 6,359 |
| August 07, 2025 | 24.8 | 24.84 | 24.84 | 24.93 | 24.71 | 15,117 |
| August 06, 2025 | 24.65 | 25 | 25 | 25 | 24.65 | 20,658 |
| August 05, 2025 | 24.55 | 24.65 | 24.65 | 24.73 | 24.47 | 8,435 |
| August 04, 2025 | 24.56 | 24.55 | 24.55 | 24.61 | 24.55 | 2,329 |
| August 01, 2025 | 24.26 | 24.37 | 24.37 | 24.37 | 24.14 | 6,368 |
| July 31, 2025 | 24.47 | 24.26 | 24.26 | 24.47 | 24.01 | 15,618 |
| July 30, 2025 | 24.55 | 24.47 | 24.47 | 24.55 | 24.26 | 11,568 |
| July 29, 2025 | 24.38 | 24.56 | 24.56 | 24.6 | 24.18 | 29,514 |
| July 28, 2025 | 24.36 | 24.37 | 24.37 | 24.5 | 24.12 | 10,508 |
| July 25, 2025 | 24.5 | 24.48 | 24.48 | 24.75 | 24.43 | 9,624 |
| July 24, 2025 | 24.51 | 24.4 | 24.4 | 24.68 | 24.4 | 9,592 |
| July 23, 2025 | 24.82 | 24.45 | 24.45 | 24.85 | 24.4 | 14,329 |
| July 22, 2025 | 24.64 | 24.33 | 24.33 | 24.64 | 23.94 | 11,913 |
| July 21, 2025 | 24.69 | 24.64 | 24.64 | 24.69 | 24.59 | 4,475 |
| July 18, 2025 | 24.6 | 24.47 | 24.47 | 24.65 | 24.4 | 8,925 |
| July 17, 2025 | 24.7 | 24.57 | 24.57 | 24.91 | 24.54 | 18,069 |
| July 16, 2025 | 24.69 | 24.66 | 24.66 | 24.7 | 24.5 | 23,589 |
| July 15, 2025 | 24.91 | 24.6 | 24.6 | 24.91 | 24.6 | 7,939 |
| July 14, 2025 | 24.57 | 24.66 | 24.66 | 24.81 | 24.56 | 10,034 |
| July 11, 2025 | 24.64 | 24.66 | 24.66 | 24.7 | 24.57 | 8,348 |
| July 10, 2025 | 24.66 | 24.71 | 24.71 | 24.79 | 24.55 | 5,463 |