25.69
-0.047(-0.18%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 25.77 | 25.74 | 25.74 | 26.15 | 25.5 | 313,931 |
September 29, 2025 | 26.21 | 25.92 | 25.72 | 26.36 | 25.72 | 143,506 |
September 26, 2025 | 26.01 | 26.24 | 26.04 | 26.25 | 25.8 | 213,841 |
September 25, 2025 | 26.36 | 26.19 | 25.99 | 26.44 | 25.98 | 184,000 |
September 24, 2025 | 26.62 | 26.29 | 26.29 | 26.77 | 26.23 | 160,216 |
September 23, 2025 | 26.91 | 26.61 | 26.61 | 26.95 | 26.35 | 165,700 |
September 22, 2025 | 27.39 | 26.83 | 26.83 | 27.55 | 26.52 | 171,121 |
September 19, 2025 | 27.82 | 27.47 | 27.47 | 28.15 | 27.41 | 351,148 |
September 18, 2025 | 27.63 | 27.82 | 27.82 | 27.86 | 27.62 | 205,300 |
September 17, 2025 | 27.22 | 27.62 | 27.62 | 28.04 | 27.22 | 191,544 |
September 16, 2025 | 27.39 | 27.23 | 27.23 | 27.47 | 27.12 | 137,192 |
September 15, 2025 | 27.32 | 27.45 | 27.45 | 27.46 | 27.01 | 161,500 |
September 12, 2025 | 27.58 | 27.37 | 27.37 | 27.97 | 27.12 | 223,900 |
September 11, 2025 | 26.96 | 27.76 | 27.76 | 27.85 | 26.82 | 186,901 |
September 10, 2025 | 25.7 | 26.84 | 26.84 | 28.72 | 25.41 | 547,876 |
September 09, 2025 | 27.26 | 27.54 | 27.54 | 27.89 | 27.26 | 295,896 |
September 08, 2025 | 27.4 | 27.21 | 27.21 | 27.4 | 27.02 | 158,900 |
September 05, 2025 | 27.33 | 27.18 | 27.18 | 27.45 | 27.1 | 125,600 |
September 04, 2025 | 27.47 | 27.27 | 27.27 | 27.65 | 27.05 | 126,400 |
September 03, 2025 | 27.04 | 27.37 | 27.37 | 27.54 | 27.04 | 122,228 |
September 02, 2025 | 27.17 | 27.18 | 27.18 | 27.58 | 27.04 | 114,000 |
August 29, 2025 | 27.41 | 27.35 | 27.35 | 27.61 | 27.29 | 106,959 |
August 28, 2025 | 27.15 | 27.28 | 27.28 | 27.37 | 26.96 | 148,700 |
August 27, 2025 | 27.11 | 27.22 | 27.22 | 27.31 | 26.98 | 97,800 |
August 26, 2025 | 27.53 | 27.2 | 27.2 | 27.54 | 27.08 | 129,000 |
August 25, 2025 | 27.75 | 27.54 | 27.54 | 27.88 | 27.42 | 174,906 |
August 22, 2025 | 28.02 | 27.79 | 27.79 | 28.52 | 27.67 | 281,500 |
August 21, 2025 | 27.62 | 27.84 | 27.84 | 27.93 | 27.58 | 167,106 |
August 20, 2025 | 27.73 | 27.71 | 27.71 | 28.1 | 27.58 | 121,500 |
August 19, 2025 | 27.44 | 27.68 | 27.68 | 27.93 | 27.44 | 103,925 |
August 18, 2025 | 27.66 | 27.52 | 27.52 | 28.08 | 27.41 | 83,100 |
August 15, 2025 | 27.51 | 27.66 | 27.66 | 27.72 | 27.23 | 145,834 |
August 14, 2025 | 27.61 | 27.39 | 27.39 | 27.61 | 27.01 | 143,809 |
August 13, 2025 | 27.67 | 27.68 | 27.68 | 27.96 | 27.6 | 129,824 |
August 12, 2025 | 27.92 | 27.67 | 27.67 | 28.59 | 27.34 | 213,400 |
August 11, 2025 | 27.53 | 27.76 | 27.76 | 27.96 | 27.28 | 212,501 |
August 08, 2025 | 26 | 27.53 | 27.53 | 27.7 | 26 | 184,200 |
August 07, 2025 | 26.76 | 26.96 | 26.96 | 27.16 | 26.63 | 212,129 |
August 06, 2025 | 26.22 | 26.66 | 26.66 | 26.77 | 26.18 | 154,347 |
August 05, 2025 | 26.44 | 26.27 | 26.27 | 26.66 | 26.19 | 198,317 |
August 04, 2025 | 26.47 | 26.48 | 26.48 | 26.74 | 26.34 | 183,900 |
August 01, 2025 | 26.3 | 26.32 | 26.32 | 26.47 | 25.65 | 189,200 |
July 31, 2025 | 26.26 | 26.3 | 26.3 | 26.57 | 26.18 | 228,331 |
July 30, 2025 | 26.38 | 26.48 | 26.48 | 26.89 | 26.3 | 171,000 |
July 29, 2025 | 26.44 | 26.21 | 26.21 | 26.64 | 26.07 | 132,238 |
July 28, 2025 | 26.15 | 26.31 | 26.31 | 26.49 | 25.98 | 121,300 |
July 25, 2025 | 26.32 | 26.32 | 26.32 | 26.5 | 25.91 | 154,444 |
July 24, 2025 | 27 | 26.27 | 26.27 | 27 | 26.25 | 139,304 |
July 23, 2025 | 26.77 | 27 | 27 | 27.3 | 26.56 | 165,700 |
July 22, 2025 | 26.3 | 26.7 | 26.7 | 26.96 | 26.3 | 157,700 |
July 21, 2025 | 26.58 | 26.37 | 26.37 | 26.59 | 26.23 | 137,545 |
July 18, 2025 | 26.72 | 26.41 | 26.41 | 26.96 | 26.4 | 174,400 |
July 17, 2025 | 26.2 | 26.64 | 26.64 | 26.69 | 26.1 | 179,800 |
July 16, 2025 | 26.35 | 26.19 | 26.19 | 26.5 | 26.16 | 162,024 |
July 15, 2025 | 26.71 | 26.23 | 26.23 | 26.88 | 26.2 | 246,932 |
July 14, 2025 | 26.62 | 26.75 | 26.75 | 26.9 | 26.21 | 154,131 |
July 11, 2025 | 27.17 | 26.68 | 26.68 | 27.46 | 26.66 | 343,700 |
July 10, 2025 | 26.78 | 27.37 | 27.37 | 27.59 | 26.69 | 335,600 |
July 09, 2025 | 27.18 | 26.67 | 26.67 | 27.18 | 26.36 | 203,908 |
July 08, 2025 | 26.79 | 26.95 | 26.95 | 27 | 26.3 | 280,724 |