25.52
-0.1361(-0.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 26.19 | 25.66 | 25.66 | 26.2 | 25.39 | 5.37M |
| September 26, 2025 | 25.91 | 26.06 | 26.06 | 26.19 | 25.67 | 4.17M |
| September 25, 2025 | 25.88 | 25.8 | 25.8 | 26.18 | 25.44 | 6.53M |
| September 24, 2025 | 26.39 | 26.15 | 26.15 | 26.63 | 25.94 | 6.02M |
| September 23, 2025 | 26.22 | 26.39 | 26.39 | 26.77 | 26.21 | 3.21M |
| September 22, 2025 | 26.42 | 26.09 | 26.09 | 26.63 | 26.06 | 4.79M |
| September 19, 2025 | 26.94 | 26.55 | 26.55 | 26.97 | 26.45 | 14.34M |
| September 18, 2025 | 26 | 26.91 | 26.91 | 26.95 | 25.82 | 4.62M |
| September 17, 2025 | 25.46 | 25.82 | 25.82 | 26.5 | 25.45 | 4.02M |
| September 16, 2025 | 25.69 | 25.36 | 25.36 | 25.99 | 25.1 | 4.5M |
| September 15, 2025 | 26.64 | 25.84 | 25.84 | 26.7 | 25.73 | 4.84M |
| September 12, 2025 | 26.24 | 26.06 | 26.06 | 26.36 | 25.97 | 3.54M |
| September 11, 2025 | 26.33 | 26.29 | 26.29 | 26.65 | 26.13 | 3.88M |
| September 10, 2025 | 25.96 | 26.22 | 26.22 | 26.53 | 25.91 | 4.58M |
| September 09, 2025 | 27.01 | 25.96 | 25.96 | 27.08 | 25.96 | 4.19M |
| September 08, 2025 | 27.02 | 26.93 | 26.93 | 27.15 | 26.31 | 4.82M |
| September 05, 2025 | 26.84 | 26.9 | 26.9 | 27.48 | 26.63 | 7.26M |
| September 04, 2025 | 26.67 | 26.77 | 26.77 | 26.97 | 26.66 | 7.37M |
| September 03, 2025 | 26.98 | 26.61 | 26.61 | 27.06 | 26.28 | 7.61M |
| September 02, 2025 | 26.51 | 27.03 | 27.03 | 27.1 | 26.27 | 14.4M |
| August 29, 2025 | 26.74 | 26.77 | 26.77 | 27.31 | 26.6 | 17.29M |
| August 28, 2025 | 27.41 | 27.1 | 26.74 | 27.41 | 26.96 | 3.83M |
| August 27, 2025 | 27.02 | 27.31 | 26.95 | 27.52 | 26.98 | 5.97M |
| August 26, 2025 | 26.75 | 27.01 | 26.65 | 27.21 | 26.7 | 6.89M |
| August 25, 2025 | 26.77 | 26.9 | 26.54 | 27.04 | 26.66 | 3.27M |
| August 22, 2025 | 25.45 | 26.97 | 26.61 | 27.03 | 25.41 | 4.29M |
| August 21, 2025 | 25.5 | 25.32 | 24.98 | 25.55 | 25.13 | 1.98M |
| August 20, 2025 | 25.79 | 25.61 | 25.27 | 25.85 | 25.44 | 1.92M |
| August 19, 2025 | 25.7 | 25.81 | 25.81 | 26 | 25.61 | 2.02M |
| August 18, 2025 | 25.5 | 25.77 | 25.77 | 25.8 | 25.39 | 1.84M |
| August 15, 2025 | 26.23 | 25.64 | 25.64 | 26.39 | 25.64 | 2.93M |
| August 14, 2025 | 25.75 | 26.14 | 26.14 | 26.16 | 25.5 | 2.34M |
| August 13, 2025 | 25.4 | 26.13 | 26.13 | 26.17 | 25.13 | 3.08M |
| August 12, 2025 | 24.51 | 25.24 | 25.24 | 25.27 | 24.51 | 1.83M |
| August 11, 2025 | 24.13 | 24.28 | 24.28 | 24.31 | 23.95 | 1.79M |
| August 08, 2025 | 23.95 | 24.07 | 24.07 | 24.29 | 23.66 | 2.3M |
| August 07, 2025 | 24.15 | 23.65 | 23.65 | 24.15 | 23.48 | 2.55M |
| August 06, 2025 | 24.23 | 23.87 | 23.87 | 24.31 | 23.82 | 1.61M |
| August 05, 2025 | 23.96 | 24.17 | 24.17 | 24.21 | 23.43 | 1.96M |
| August 04, 2025 | 23.58 | 23.88 | 23.88 | 23.9 | 23.18 | 2.32M |
| August 01, 2025 | 23.4 | 23.26 | 23.26 | 23.65 | 22.77 | 2.01M |
| July 31, 2025 | 23.77 | 23.8 | 23.8 | 23.95 | 23.59 | 2.07M |
| July 30, 2025 | 24.5 | 23.88 | 23.88 | 24.58 | 23.72 | 1.86M |
| July 29, 2025 | 24.83 | 24.35 | 24.35 | 24.9 | 24.1 | 3.73M |
| July 28, 2025 | 24.86 | 24.56 | 24.56 | 24.94 | 24.45 | 3M |
| July 25, 2025 | 24.03 | 24.82 | 24.82 | 24.9 | 23.69 | 5.94M |
| July 24, 2025 | 24.27 | 23.35 | 23.35 | 24.27 | 23.27 | 3.2M |
| July 23, 2025 | 24.58 | 24.38 | 24.38 | 24.73 | 24.11 | 3.24M |
| July 22, 2025 | 24.29 | 24.38 | 24.38 | 24.61 | 24.15 | 2.77M |
| July 21, 2025 | 24.48 | 24.21 | 24.21 | 24.72 | 24.19 | 1.7M |
| July 18, 2025 | 24.48 | 24.35 | 24.35 | 24.57 | 24.15 | 2.02M |
| July 17, 2025 | 23.85 | 24.35 | 24.35 | 24.4 | 23.83 | 2.38M |
| July 16, 2025 | 24 | 23.88 | 23.88 | 24.26 | 23.45 | 2.3M |
| July 15, 2025 | 24.95 | 23.83 | 23.83 | 25.04 | 23.81 | 2.09M |
| July 14, 2025 | 24.71 | 24.93 | 24.93 | 25.01 | 24.7 | 1.98M |
| July 11, 2025 | 24.98 | 24.75 | 24.75 | 25.03 | 24.69 | 3.59M |
| July 10, 2025 | 24.83 | 25.18 | 25.18 | 25.34 | 24.8 | 1.55M |
| July 09, 2025 | 25.41 | 25.07 | 25.07 | 25.44 | 24.94 | 2.04M |
| July 08, 2025 | 25.15 | 25.14 | 25.14 | 25.49 | 25.12 | 2.73M |
| July 07, 2025 | 25.24 | 25.09 | 25.09 | 25.64 | 24.99 | 3.01M |