25.73
-0.4(-1.53%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 26.25 | 25.73 | 25.73 | 26.39 | 25.66 | 755,472 |
September 04, 2025 | 25.95 | 26.13 | 26.13 | 26.14 | 25.87 | 673,739 |
September 03, 2025 | 25.64 | 25.91 | 25.91 | 25.99 | 25.58 | 695,600 |
September 02, 2025 | 25.69 | 25.69 | 25.69 | 25.84 | 25.33 | 950,005 |
August 29, 2025 | 25.91 | 25.95 | 25.95 | 26.23 | 25.83 | 1.7M |
August 28, 2025 | 26.09 | 25.91 | 25.91 | 26.11 | 25.67 | 1.57M |
August 27, 2025 | 25.58 | 26.01 | 26.01 | 26.12 | 25.52 | 1.43M |
August 26, 2025 | 25.32 | 25.59 | 25.59 | 25.74 | 25.3 | 1M |
August 25, 2025 | 25.38 | 25.31 | 25.31 | 25.57 | 25.06 | 809,900 |
August 22, 2025 | 24.77 | 25.51 | 25.51 | 25.64 | 24.77 | 1.23M |
August 21, 2025 | 24.45 | 24.61 | 24.61 | 24.67 | 24.37 | 742,000 |
August 20, 2025 | 24.54 | 24.61 | 24.61 | 24.7 | 24.47 | 740,420 |
August 19, 2025 | 24.53 | 24.57 | 24.57 | 24.84 | 24.5 | 1.02M |
August 18, 2025 | 24.16 | 24.56 | 24.56 | 24.58 | 24.11 | 967,736 |
August 15, 2025 | 25.15 | 24.5 | 24.5 | 25.15 | 24.47 | 1.16M |
August 14, 2025 | 24.71 | 25.07 | 25.07 | 25.15 | 24.62 | 963,209 |
August 13, 2025 | 24.73 | 25.03 | 25.03 | 25.08 | 24.58 | 917,300 |
August 12, 2025 | 23.99 | 24.57 | 24.57 | 24.63 | 23.99 | 737,136 |
August 11, 2025 | 23.96 | 23.87 | 23.87 | 24.11 | 23.79 | 734,800 |
August 08, 2025 | 23.91 | 23.92 | 23.92 | 24.01 | 23.59 | 1.19M |
August 07, 2025 | 23.99 | 23.66 | 23.66 | 23.99 | 23.57 | 1.11M |
August 06, 2025 | 24.17 | 23.84 | 23.84 | 24.17 | 23.83 | 711,096 |
August 05, 2025 | 24.05 | 24.04 | 24.04 | 24.08 | 23.65 | 1.2M |
August 04, 2025 | 23.72 | 23.95 | 23.95 | 24.02 | 23.62 | 984,300 |
August 01, 2025 | 23.9 | 23.73 | 23.73 | 24.12 | 23.48 | 1.1M |
July 31, 2025 | 24.34 | 24.25 | 24.25 | 24.53 | 24.2 | 1.24M |
July 30, 2025 | 24.78 | 24.53 | 24.53 | 24.96 | 24.47 | 1.3M |
July 29, 2025 | 25.3 | 24.81 | 24.81 | 25.3 | 24.75 | 1.02M |
July 28, 2025 | 25.6 | 25.13 | 25.13 | 25.6 | 25.05 | 1M |
July 25, 2025 | 25.58 | 25.42 | 25.42 | 25.8 | 25.03 | 1.35M |
July 24, 2025 | 25.49 | 25.2 | 25.2 | 25.83 | 25.18 | 1.05M |
July 23, 2025 | 25.54 | 25.57 | 25.57 | 25.66 | 25.36 | 676,830 |
July 22, 2025 | 25.45 | 25.52 | 25.52 | 25.75 | 25.35 | 981,600 |
July 21, 2025 | 25.66 | 25.45 | 25.45 | 25.85 | 25.45 | 532,146 |
July 18, 2025 | 25.66 | 25.54 | 25.54 | 25.75 | 25.42 | 618,341 |
July 17, 2025 | 25.23 | 25.53 | 25.53 | 25.6 | 25.23 | 1.06M |
July 16, 2025 | 25.3 | 25.24 | 25.24 | 25.38 | 24.85 | 549,400 |
July 15, 2025 | 25.97 | 25.05 | 25.05 | 26 | 25.04 | 1.26M |
July 14, 2025 | 25.87 | 26.04 | 26.04 | 26.06 | 25.76 | 1.19M |
July 11, 2025 | 26.01 | 25.87 | 25.87 | 26.1 | 25.76 | 1.01M |
July 10, 2025 | 26.06 | 26.21 | 26.21 | 26.38 | 25.87 | 1.15M |
July 09, 2025 | 26.63 | 26.16 | 26.16 | 26.72 | 26.02 | 1.4M |
July 08, 2025 | 25.8 | 26.43 | 26.43 | 26.57 | 25.12 | 1.43M |
July 07, 2025 | 26.34 | 26.27 | 26.27 | 26.71 | 26.11 | 1.26M |
July 03, 2025 | 26.29 | 26.41 | 26.41 | 26.6 | 26.11 | 1.04M |
July 02, 2025 | 25.94 | 26.22 | 26.22 | 26.23 | 25.61 | 2.78M |
July 01, 2025 | 24.87 | 25.72 | 25.72 | 26.08 | 24.83 | 1.17M |
June 30, 2025 | 24.91 | 24.96 | 24.96 | 25.09 | 24.86 | 859,600 |
June 27, 2025 | 24.81 | 24.83 | 24.83 | 25.01 | 24.69 | 1.57M |
June 26, 2025 | 24.31 | 24.73 | 24.73 | 24.77 | 24.3 | 521,000 |
June 25, 2025 | 24.43 | 24.26 | 24.26 | 24.48 | 24.21 | 846,300 |
June 24, 2025 | 24.21 | 24.46 | 24.46 | 24.7 | 24.21 | 2.62M |
June 23, 2025 | 23.28 | 24.05 | 24.05 | 24.06 | 23.21 | 646,018 |
June 20, 2025 | 23.28 | 23.34 | 23.34 | 23.49 | 23.23 | 1.02M |
June 18, 2025 | 23.02 | 23.16 | 23.16 | 23.35 | 23.02 | 545,746 |
June 17, 2025 | 23.09 | 23.04 | 23.04 | 23.31 | 22.91 | 864,100 |
June 16, 2025 | 23.64 | 23.27 | 23.27 | 23.74 | 23.24 | 609,600 |
June 13, 2025 | 23.91 | 23.41 | 23.41 | 24.25 | 23.38 | 1.37M |
June 12, 2025 | 24.12 | 24.15 | 24.15 | 24.18 | 23.79 | 817,000 |
June 11, 2025 | 24.48 | 24.16 | 24.16 | 24.57 | 24.07 | 850,900 |