25.94
+0.34(+1.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 25.63 | 25.94 | 25.94 | 26.15 | 25.63 | 80,526 |
| September 04, 2025 | 25.38 | 25.6 | 25.6 | 25.6 | 25.33 | 25,500 |
| September 03, 2025 | 25.6 | 25.48 | 25.48 | 25.7 | 25.38 | 98,900 |
| September 02, 2025 | 25.23 | 25.56 | 25.56 | 25.56 | 25.14 | 86,300 |
| August 29, 2025 | 26.08 | 26 | 26 | 26.21 | 25.97 | 52,612 |
| August 28, 2025 | 26.19 | 26.24 | 26.24 | 26.24 | 26.11 | 72,541 |
| August 27, 2025 | 26.05 | 26.1 | 26.1 | 26.12 | 25.94 | 42,300 |
| August 26, 2025 | 25.97 | 26.17 | 26.17 | 26.28 | 25.97 | 77,517 |
| August 25, 2025 | 26.11 | 26.04 | 26.04 | 26.19 | 25.99 | 81,806 |
| August 22, 2025 | 25.36 | 26.14 | 26.14 | 26.19 | 25.36 | 58,654 |
| August 21, 2025 | 25.12 | 25.23 | 25.23 | 25.29 | 25.12 | 67,700 |
| August 20, 2025 | 25.28 | 25.29 | 25.29 | 25.39 | 24.95 | 63,351 |
| August 19, 2025 | 25.84 | 25.52 | 25.52 | 25.84 | 25.49 | 43,200 |
| August 18, 2025 | 25.7 | 25.7 | 25.7 | 25.78 | 25.65 | 89,029 |
| August 15, 2025 | 25.81 | 25.72 | 25.72 | 25.81 | 25.62 | 160,000 |
| August 14, 2025 | 25.5 | 25.53 | 25.53 | 25.58 | 25.27 | 70,421 |
| August 13, 2025 | 25.75 | 25.85 | 25.85 | 25.9 | 25.72 | 241,546 |
| August 12, 2025 | 25.25 | 25.72 | 25.72 | 25.72 | 25.22 | 58,000 |
| August 11, 2025 | 25.22 | 25.21 | 25.21 | 25.43 | 25.2 | 58,349 |
| August 08, 2025 | 24.62 | 24.87 | 24.87 | 24.88 | 24.62 | 127,962 |
| August 07, 2025 | 24.49 | 24.34 | 24.34 | 24.5 | 24.21 | 40,922 |
| August 06, 2025 | 24.19 | 24.22 | 24.22 | 24.23 | 24.03 | 97,142 |
| August 05, 2025 | 24.2 | 24.16 | 24.16 | 24.32 | 24.04 | 33,000 |
| August 04, 2025 | 23.97 | 24.01 | 24.01 | 24.06 | 23.91 | 39,829 |
| August 01, 2025 | 23.65 | 23.67 | 23.67 | 23.8 | 23.41 | 39,014 |
| July 31, 2025 | 24.26 | 24.01 | 24.01 | 24.26 | 23.9 | 36,500 |
| July 30, 2025 | 24.61 | 24.43 | 24.43 | 24.61 | 24.29 | 95,475 |
| July 29, 2025 | 25.02 | 24.63 | 24.63 | 25.05 | 24.62 | 38,303 |
| July 28, 2025 | 25.18 | 25.01 | 25.01 | 25.18 | 24.99 | 46,995 |
| July 25, 2025 | 25.15 | 25.16 | 25.16 | 25.2 | 24.98 | 582,845 |
| July 24, 2025 | 25.36 | 25.21 | 25.21 | 25.45 | 25.21 | 27,000 |
| July 23, 2025 | 25.35 | 25.45 | 25.45 | 25.46 | 25.27 | 41,800 |
| July 22, 2025 | 24.79 | 25.06 | 25.06 | 25.11 | 24.71 | 29,200 |
| July 21, 2025 | 25 | 24.88 | 24.88 | 25.19 | 24.88 | 82,533 |
| July 18, 2025 | 24.86 | 24.8 | 24.8 | 24.95 | 24.73 | 38,100 |
| July 17, 2025 | 24.35 | 24.72 | 24.72 | 24.78 | 24.34 | 47,140 |
| July 16, 2025 | 24.13 | 24.19 | 24.19 | 24.22 | 23.88 | 111,741 |
| July 15, 2025 | 24.5 | 24.3 | 24.3 | 24.58 | 24.3 | 36,937 |
| July 14, 2025 | 24.26 | 24.37 | 24.37 | 24.46 | 24.18 | 52,900 |
| July 11, 2025 | 24.18 | 24.18 | 24.18 | 24.3 | 24.14 | 36,000 |
| July 10, 2025 | 24.06 | 24.33 | 24.33 | 24.43 | 24.04 | 64,236 |
| July 09, 2025 | 23.99 | 24.09 | 24.09 | 24.15 | 23.95 | 41,214 |
| July 08, 2025 | 23.65 | 23.92 | 23.92 | 24.05 | 23.65 | 25,327 |
| July 07, 2025 | 23.73 | 23.46 | 23.46 | 23.8 | 23.34 | 63,600 |
| July 03, 2025 | 23.97 | 24.07 | 24.07 | 24.19 | 23.97 | 44,300 |
| July 02, 2025 | 23.44 | 23.8 | 23.8 | 23.8 | 23.44 | 29,300 |
| July 01, 2025 | 23.09 | 23.34 | 23.34 | 23.54 | 23.08 | 56,324 |
| June 30, 2025 | 23.35 | 23.3 | 23.3 | 23.44 | 23.25 | 41,800 |
| June 27, 2025 | 23.4 | 23.33 | 23.33 | 23.45 | 23.16 | 22,443 |
| June 26, 2025 | 23.2 | 23.51 | 23.34 | 23.55 | 23.2 | 53,241 |
| June 25, 2025 | 23.28 | 23.13 | 22.96 | 23.28 | 23.02 | 37,998 |
| June 24, 2025 | 22.84 | 23.1 | 22.93 | 23.14 | 22.84 | 45,855 |
| June 23, 2025 | 22.18 | 22.53 | 22.37 | 22.57 | 22.14 | 39,907 |
| June 20, 2025 | 22.6 | 22.25 | 22.09 | 22.63 | 22.25 | 32,632 |
| June 18, 2025 | 22.42 | 22.48 | 22.32 | 22.67 | 22.42 | 54,700 |
| June 17, 2025 | 22.69 | 22.4 | 22.24 | 22.72 | 22.4 | 19,745 |
| June 16, 2025 | 22.67 | 22.81 | 22.64 | 22.93 | 22.67 | 36,500 |
| June 13, 2025 | 22.55 | 22.51 | 22.51 | 22.76 | 22.48 | 17,609 |
| June 12, 2025 | 23.01 | 23.02 | 23.02 | 23.14 | 22.95 | 29,417 |
| June 11, 2025 | 23.28 | 23.09 | 23.09 | 23.33 | 23.01 | 35,400 |