25.88
-0.3322(-1.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 25.99 | 26.21 | 26.21 | 26.29 | 25.84 | 801,941 |
| September 26, 2025 | 25.5 | 25.92 | 25.92 | 26.13 | 25.5 | 495,850 |
| September 25, 2025 | 25.29 | 25.52 | 25.52 | 25.84 | 25.19 | 1.02M |
| September 24, 2025 | 25.1 | 25.53 | 25.53 | 25.72 | 25.1 | 467,000 |
| September 23, 2025 | 25.5 | 25.22 | 25.22 | 25.5 | 25.13 | 400,500 |
| September 22, 2025 | 25 | 25.38 | 25.38 | 25.46 | 24.8 | 544,900 |
| September 19, 2025 | 25.63 | 24.94 | 24.94 | 25.86 | 24.92 | 621,500 |
| September 18, 2025 | 25.42 | 25.63 | 25.63 | 25.94 | 25.42 | 418,900 |
| September 17, 2025 | 25.68 | 25.37 | 25.37 | 25.83 | 25.22 | 192,800 |
| September 16, 2025 | 25.79 | 25.63 | 25.63 | 25.96 | 25.62 | 278,710 |
| September 15, 2025 | 25.37 | 25.8 | 25.8 | 25.81 | 25.35 | 415,820 |
| September 12, 2025 | 24.99 | 25.32 | 25.32 | 25.37 | 24.91 | 400,807 |
| September 11, 2025 | 25.18 | 25.06 | 25.06 | 25.5 | 25.03 | 467,108 |
| September 10, 2025 | 25.32 | 25.14 | 25.14 | 25.49 | 25.09 | 238,040 |
| September 09, 2025 | 25.12 | 25.2 | 25.2 | 25.4 | 25.08 | 404,900 |
| September 08, 2025 | 24.93 | 25.02 | 25.02 | 25.12 | 24.7 | 218,700 |
| September 05, 2025 | 24.8 | 24.88 | 24.88 | 25.04 | 24.6 | 220,578 |
| September 04, 2025 | 24.56 | 24.97 | 24.97 | 25 | 24.48 | 587,020 |
| September 03, 2025 | 25 | 24.66 | 24.66 | 25 | 24.57 | 486,831 |
| September 02, 2025 | 25.05 | 25.01 | 25.01 | 25.12 | 24.75 | 342,241 |
| August 29, 2025 | 25.62 | 25.38 | 25.38 | 25.68 | 25.2 | 478,853 |
| August 28, 2025 | 25.55 | 25.89 | 25.89 | 25.99 | 25.38 | 543,666 |
| August 27, 2025 | 25.48 | 25.44 | 25.44 | 25.62 | 25.32 | 215,813 |
| August 26, 2025 | 25.27 | 25.46 | 25.46 | 25.46 | 25.06 | 288,212 |
| August 25, 2025 | 25.32 | 25.09 | 25.09 | 25.47 | 25 | 304,800 |
| August 22, 2025 | 24.97 | 25.4 | 25.4 | 25.62 | 24.86 | 388,118 |
| August 21, 2025 | 24.72 | 24.77 | 24.77 | 25.07 | 24.62 | 414,189 |
| August 20, 2025 | 25 | 24.73 | 24.73 | 25.1 | 24.63 | 525,900 |
| August 19, 2025 | 25.03 | 24.91 | 24.91 | 25.05 | 24.8 | 557,900 |
| August 18, 2025 | 24.65 | 24.87 | 24.87 | 25.25 | 24.65 | 802,400 |
| August 15, 2025 | 24.2 | 24.59 | 24.59 | 24.8 | 24.16 | 683,149 |
| August 14, 2025 | 24.65 | 24.32 | 24.32 | 24.73 | 24.13 | 648,000 |
| August 13, 2025 | 24.77 | 24.81 | 24.81 | 24.94 | 24.53 | 556,327 |
| August 12, 2025 | 24.82 | 24.71 | 24.71 | 24.84 | 24.55 | 513,560 |
| August 11, 2025 | 25 | 24.73 | 24.73 | 25.08 | 24.62 | 455,423 |
| August 08, 2025 | 25.49 | 24.89 | 24.89 | 25.81 | 24.74 | 566,359 |
| August 07, 2025 | 25.96 | 25.45 | 25.45 | 26.24 | 25.35 | 350,734 |
| August 06, 2025 | 26.07 | 25.73 | 25.73 | 26.3 | 25.49 | 363,656 |
| August 05, 2025 | 26.52 | 25.99 | 25.99 | 26.55 | 25.91 | 242,071 |
| August 04, 2025 | 27 | 26.27 | 26.27 | 27 | 26 | 248,524 |
| August 01, 2025 | 27.05 | 25.83 | 25.83 | 27.33 | 25.7 | 546,533 |
| July 31, 2025 | 26.67 | 27.59 | 27.59 | 27.6 | 26.67 | 680,958 |
| July 30, 2025 | 26.98 | 27.05 | 27.05 | 27.29 | 26.63 | 385,404 |
| July 29, 2025 | 27.01 | 26.96 | 26.96 | 27.36 | 26.8 | 259,096 |
| July 28, 2025 | 27.4 | 27.41 | 27.41 | 27.54 | 26.96 | 410,900 |
| July 25, 2025 | 27.41 | 27.24 | 27.24 | 27.41 | 27.05 | 195,400 |
| July 24, 2025 | 27.6 | 27.4 | 27.4 | 27.7 | 27.25 | 298,816 |
| July 23, 2025 | 27.52 | 27.58 | 27.58 | 27.87 | 27.45 | 410,333 |
| July 22, 2025 | 27.39 | 27.36 | 27.36 | 27.69 | 27.08 | 405,559 |
| July 21, 2025 | 27.2 | 27.33 | 27.33 | 27.68 | 27.14 | 533,800 |
| July 18, 2025 | 26.79 | 27.2 | 27.2 | 27.44 | 26.79 | 556,390 |
| July 17, 2025 | 26.8 | 26.85 | 26.85 | 26.97 | 26.53 | 238,549 |
| July 16, 2025 | 27.3 | 26.71 | 26.71 | 27.33 | 26.3 | 695,585 |
| July 15, 2025 | 26.3 | 27.18 | 27.18 | 27.47 | 26.01 | 875,649 |
| July 14, 2025 | 25.35 | 25.58 | 25.58 | 25.69 | 25.32 | 272,100 |
| July 11, 2025 | 25.45 | 25.37 | 25.37 | 25.56 | 25.29 | 238,107 |
| July 10, 2025 | 25.85 | 25.54 | 25.54 | 25.9 | 25.36 | 684,365 |
| July 09, 2025 | 26.07 | 26 | 26 | 26.21 | 25.8 | 408,814 |
| July 08, 2025 | 26.5 | 25.89 | 25.89 | 26.56 | 25.6 | 490,454 |
| July 07, 2025 | 26.6 | 26.53 | 26.53 | 26.76 | 26.33 | 524,800 |