25.22
-0.145(-0.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 25.37 | 25.22 | 25.22 | 25.39 | 25.04 | 301,076 |
| September 26, 2025 | 25.24 | 25.36 | 25.36 | 25.51 | 25.14 | 273,835 |
| September 25, 2025 | 25.52 | 25.24 | 25.24 | 25.52 | 25.1 | 234,600 |
| September 24, 2025 | 25.18 | 25.36 | 25.36 | 25.68 | 25.12 | 268,543 |
| September 23, 2025 | 24.68 | 25.15 | 25.15 | 25.26 | 24.68 | 510,347 |
| September 22, 2025 | 24.93 | 24.63 | 24.63 | 25.12 | 24.63 | 403,844 |
| September 19, 2025 | 25.08 | 24.97 | 24.97 | 25.25 | 24.86 | 480,557 |
| September 18, 2025 | 24.9 | 25.08 | 25.08 | 25.2 | 24.55 | 492,000 |
| September 17, 2025 | 24.94 | 24.93 | 24.93 | 25.1 | 24.7 | 527,800 |
| September 16, 2025 | 25.22 | 24.78 | 24.78 | 25.25 | 24.75 | 620,972 |
| September 15, 2025 | 25.09 | 25.16 | 25.16 | 25.9 | 25.01 | 990,969 |
| September 12, 2025 | 25.34 | 25.27 | 25.27 | 25.58 | 25.17 | 494,945 |
| September 11, 2025 | 24.75 | 25.47 | 25.47 | 25.47 | 24.65 | 674,900 |
| September 10, 2025 | 25.42 | 25.34 | 25.34 | 25.42 | 24.74 | 612,600 |
| September 09, 2025 | 25.96 | 25.48 | 25.48 | 25.96 | 25.41 | 475,300 |
| September 08, 2025 | 25.64 | 26.02 | 26.02 | 26.04 | 25.54 | 496,700 |
| September 05, 2025 | 25.89 | 25.8 | 25.8 | 25.9 | 25.33 | 656,398 |
| September 04, 2025 | 26.44 | 27.11 | 27.11 | 27.15 | 26.25 | 1.04M |
| September 03, 2025 | 26.6 | 26.66 | 26.66 | 26.84 | 26.54 | 750,524 |
| September 02, 2025 | 27 | 26.72 | 26.72 | 27.05 | 26.52 | 705,635 |
| August 29, 2025 | 27.41 | 27.25 | 27.25 | 27.67 | 27.03 | 507,088 |
| August 28, 2025 | 27.26 | 27.41 | 27.41 | 27.62 | 27.17 | 512,978 |
| August 27, 2025 | 26.93 | 27.17 | 27.17 | 27.48 | 26.88 | 572,290 |
| August 26, 2025 | 26.81 | 26.77 | 26.77 | 26.92 | 26.51 | 322,292 |
| August 25, 2025 | 26.91 | 26.82 | 26.82 | 27.29 | 26.74 | 486,800 |
| August 22, 2025 | 26.75 | 26.79 | 26.79 | 26.95 | 26.51 | 471,700 |
| August 21, 2025 | 25.82 | 26.6 | 26.6 | 26.82 | 25.81 | 706,839 |
| August 20, 2025 | 24.86 | 25.83 | 25.83 | 25.95 | 24.86 | 619,200 |
| August 19, 2025 | 25.2 | 24.95 | 24.95 | 25.2 | 24.84 | 330,571 |
| August 18, 2025 | 25 | 25.31 | 25.31 | 25.49 | 24.98 | 318,196 |
| August 15, 2025 | 24.94 | 25.05 | 25.05 | 25.21 | 24.91 | 270,579 |
| August 14, 2025 | 25.39 | 25.23 | 25.23 | 25.39 | 25.03 | 384,400 |
| August 13, 2025 | 25.29 | 25.63 | 25.63 | 25.63 | 25.17 | 582,800 |
| August 12, 2025 | 25.04 | 25.34 | 25.34 | 25.46 | 25 | 265,984 |
| August 11, 2025 | 25.4 | 25.26 | 25.26 | 25.46 | 25.11 | 239,617 |
| August 08, 2025 | 25.22 | 25.4 | 25.4 | 25.64 | 25.16 | 348,361 |
| August 07, 2025 | 25.01 | 25.38 | 25.38 | 25.7 | 24.95 | 913,423 |
| August 06, 2025 | 25.55 | 25.36 | 25.36 | 25.74 | 25.33 | 344,603 |
| August 05, 2025 | 25.03 | 25.55 | 25.55 | 25.69 | 24.8 | 401,623 |
| August 04, 2025 | 25.1 | 25.36 | 25.36 | 25.73 | 25.07 | 607,778 |
| August 01, 2025 | 25.15 | 24.99 | 24.99 | 25.22 | 24.62 | 327,437 |
| July 31, 2025 | 25.13 | 25.07 | 25.07 | 25.28 | 24.87 | 398,500 |
| July 30, 2025 | 25.41 | 25.12 | 25.12 | 25.55 | 24.97 | 462,226 |
| July 29, 2025 | 24.87 | 25.56 | 25.56 | 25.81 | 24.67 | 1.08M |
| July 28, 2025 | 23.84 | 24.17 | 24.17 | 24.17 | 23.66 | 495,421 |
| July 25, 2025 | 23.05 | 23.14 | 23.14 | 23.21 | 22.8 | 224,800 |
| July 24, 2025 | 23.05 | 23.04 | 23.04 | 23.18 | 22.95 | 299,900 |
| July 23, 2025 | 23.15 | 23.19 | 23.19 | 23.29 | 22.95 | 297,422 |
| July 22, 2025 | 22.76 | 22.95 | 22.95 | 23.09 | 22.62 | 236,498 |
| July 21, 2025 | 23 | 22.83 | 22.83 | 23.07 | 22.74 | 372,044 |
| July 18, 2025 | 22.91 | 23.1 | 23.1 | 23.33 | 22.88 | 477,848 |
| July 17, 2025 | 22.05 | 22.45 | 22.45 | 22.48 | 21.98 | 278,300 |
| July 16, 2025 | 22 | 22.08 | 22.08 | 22.17 | 21.86 | 265,200 |
| July 15, 2025 | 22.5 | 21.98 | 21.98 | 22.51 | 21.97 | 340,900 |
| July 14, 2025 | 22.95 | 22.56 | 22.56 | 22.95 | 22.48 | 284,269 |
| July 11, 2025 | 22.67 | 22.95 | 22.95 | 22.97 | 22.56 | 460,228 |
| July 10, 2025 | 22.71 | 22.68 | 22.68 | 22.82 | 22.5 | 365,032 |
| July 09, 2025 | 23.33 | 22.71 | 22.71 | 23.33 | 22.67 | 572,054 |
| July 08, 2025 | 23.15 | 23.28 | 23.28 | 23.36 | 23.07 | 248,999 |
| July 07, 2025 | 22.69 | 23.16 | 23.16 | 23.25 | 22.59 | 618,134 |