25.58
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 25.71 | 25.58 | 25.58 | 26 | 25.19 | 325,828 |
| September 04, 2025 | 25.31 | 25.58 | 25.58 | 25.59 | 25.13 | 164,200 |
| September 03, 2025 | 25.26 | 25.13 | 25.13 | 25.75 | 24.75 | 251,600 |
| September 02, 2025 | 25.37 | 25.4 | 25.4 | 25.56 | 25.05 | 263,900 |
| August 29, 2025 | 25.68 | 25.6 | 25.6 | 25.84 | 25.54 | 229,202 |
| August 28, 2025 | 25.91 | 25.54 | 25.54 | 25.91 | 25.49 | 228,840 |
| August 27, 2025 | 25.33 | 25.72 | 25.72 | 25.79 | 25.33 | 215,800 |
| August 26, 2025 | 25.03 | 25.43 | 25.43 | 25.51 | 25 | 242,315 |
| August 25, 2025 | 25.47 | 25.03 | 25.03 | 25.57 | 24.94 | 369,430 |
| August 22, 2025 | 24.31 | 25.48 | 25.48 | 25.84 | 24.31 | 682,000 |
| August 21, 2025 | 24.2 | 24.11 | 24.11 | 24.37 | 24.04 | 180,000 |
| August 20, 2025 | 24.2 | 24.33 | 24.33 | 24.39 | 24.08 | 184,700 |
| August 19, 2025 | 24.07 | 24.14 | 24.14 | 24.4 | 23.95 | 210,371 |
| August 18, 2025 | 23.75 | 24.08 | 24.08 | 24.15 | 23.62 | 190,842 |
| August 15, 2025 | 24.36 | 23.83 | 23.83 | 24.37 | 23.78 | 247,316 |
| August 14, 2025 | 24.19 | 24.38 | 24.2 | 24.58 | 24.01 | 230,444 |
| August 13, 2025 | 24.18 | 24.57 | 24.39 | 24.61 | 24.1 | 297,700 |
| August 12, 2025 | 23.1 | 24.03 | 23.85 | 24.15 | 23.1 | 338,830 |
| August 11, 2025 | 22.91 | 22.91 | 22.74 | 23.01 | 22.75 | 174,817 |
| August 08, 2025 | 22.88 | 22.83 | 22.66 | 22.98 | 22.54 | 203,800 |
| August 07, 2025 | 23.08 | 22.69 | 22.52 | 23.2 | 22.58 | 192,000 |
| August 06, 2025 | 22.84 | 22.87 | 22.7 | 23 | 22.65 | 168,721 |
| August 05, 2025 | 22.83 | 22.8 | 22.63 | 22.89 | 22.29 | 450,400 |
| August 04, 2025 | 22.29 | 22.68 | 22.51 | 23.13 | 22.07 | 268,800 |
| August 01, 2025 | 22.81 | 22.24 | 22.24 | 23.3 | 22.15 | 493,015 |
| July 31, 2025 | 23.1 | 23.03 | 23.03 | 23.24 | 22.68 | 620,300 |
| July 30, 2025 | 23.66 | 23.29 | 23.29 | 23.87 | 23.08 | 480,908 |
| July 29, 2025 | 24.41 | 23.48 | 23.48 | 24.65 | 23.33 | 778,837 |
| July 28, 2025 | 24.25 | 24.52 | 24.52 | 24.72 | 23.99 | 377,100 |
| July 25, 2025 | 24.33 | 24.25 | 24.25 | 24.37 | 23.73 | 428,500 |
| July 24, 2025 | 24.86 | 24.35 | 24.35 | 24.97 | 24.25 | 475,034 |
| July 23, 2025 | 25.32 | 24.91 | 24.91 | 25.32 | 24.55 | 250,135 |
| July 22, 2025 | 24.95 | 25.1 | 25.1 | 25.28 | 24.86 | 293,300 |
| July 21, 2025 | 25.19 | 24.93 | 24.93 | 25.51 | 24.9 | 211,100 |
| July 18, 2025 | 25.59 | 25.13 | 25.13 | 25.6 | 25.03 | 207,511 |
| July 17, 2025 | 25.02 | 25.39 | 25.39 | 25.53 | 25 | 227,600 |
| July 16, 2025 | 24.84 | 25.04 | 25.04 | 25.12 | 24.43 | 384,334 |
| July 15, 2025 | 25.01 | 24.7 | 24.7 | 25.14 | 24.6 | 355,900 |
| July 14, 2025 | 24.76 | 25.11 | 25.11 | 25.12 | 24.76 | 176,000 |
| July 11, 2025 | 25.12 | 24.84 | 24.84 | 25.19 | 24.81 | 252,524 |
| July 10, 2025 | 24.82 | 25.31 | 25.31 | 25.42 | 24.74 | 325,930 |
| July 09, 2025 | 24.82 | 24.82 | 24.82 | 24.87 | 24.53 | 301,200 |
| July 08, 2025 | 24.65 | 24.66 | 24.66 | 25.11 | 24.6 | 292,100 |
| July 07, 2025 | 24.75 | 24.57 | 24.57 | 25.25 | 24.53 | 217,400 |
| July 03, 2025 | 24.75 | 25.01 | 25.01 | 25.2 | 24.75 | 100,000 |
| July 02, 2025 | 24.1 | 24.7 | 24.7 | 24.76 | 23.99 | 305,716 |
| July 01, 2025 | 23.04 | 24.06 | 24.06 | 24.52 | 23.04 | 327,700 |
| June 30, 2025 | 23.5 | 23.16 | 23.16 | 23.6 | 23.14 | 235,612 |
| June 27, 2025 | 23.16 | 23.4 | 23.4 | 23.43 | 23.02 | 846,840 |
| June 26, 2025 | 22.69 | 23.14 | 23.14 | 23.17 | 22.65 | 244,907 |
| June 25, 2025 | 22.97 | 22.57 | 22.57 | 22.97 | 22.54 | 282,200 |
| June 24, 2025 | 22.9 | 22.99 | 22.99 | 23.33 | 22.9 | 198,127 |
| June 23, 2025 | 21.92 | 22.72 | 22.72 | 22.74 | 21.79 | 273,100 |
| June 20, 2025 | 22.24 | 21.99 | 21.99 | 22.33 | 21.82 | 418,700 |
| June 18, 2025 | 21.86 | 21.9 | 21.9 | 22.29 | 21.83 | 282,400 |
| June 17, 2025 | 22.17 | 21.89 | 21.89 | 22.39 | 21.82 | 259,300 |
| June 16, 2025 | 22.55 | 22.37 | 22.37 | 23.29 | 22.18 | 374,012 |
| June 13, 2025 | 22.71 | 22.28 | 22.28 | 23.05 | 22.18 | 419,500 |
| June 12, 2025 | 23.13 | 23.08 | 23.08 | 23.36 | 22.87 | 332,400 |
| June 11, 2025 | 23.55 | 23.3 | 23.3 | 23.74 | 23.2 | 311,500 |