25.52
+0.18(+0.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 25.43 | 25.52 | 25.52 | 25.57 | 25.17 | 769,400 |
| September 29, 2025 | 25.53 | 25.34 | 25.34 | 25.54 | 25.2 | 793,700 |
| September 26, 2025 | 24.97 | 25.38 | 25.38 | 25.39 | 24.94 | 642,900 |
| September 25, 2025 | 24.75 | 24.91 | 24.91 | 24.95 | 24.5 | 619,104 |
| September 24, 2025 | 25.26 | 24.93 | 24.93 | 25.38 | 24.86 | 720,900 |
| September 23, 2025 | 25.6 | 25.32 | 25.32 | 25.68 | 25.17 | 808,247 |
| September 22, 2025 | 25.28 | 25.41 | 25.41 | 25.53 | 25.12 | 806,327 |
| September 19, 2025 | 25.5 | 25.29 | 25.29 | 25.55 | 25.2 | 4.41M |
| September 18, 2025 | 25.42 | 25.64 | 25.64 | 25.89 | 25.3 | 1.39M |
| September 17, 2025 | 25.6 | 25.31 | 25.31 | 26 | 25.09 | 1.2M |
| September 16, 2025 | 25.48 | 25.5 | 25.5 | 25.63 | 25.23 | 1.04M |
| September 15, 2025 | 25.07 | 25.34 | 25.34 | 25.35 | 24.97 | 1.39M |
| September 12, 2025 | 25.5 | 25.04 | 25.04 | 25.56 | 25.03 | 890,844 |
| September 11, 2025 | 24.86 | 25.48 | 25.48 | 25.54 | 24.78 | 1.08M |
| September 10, 2025 | 24.96 | 24.67 | 24.67 | 25.19 | 24.42 | 2.38M |
| September 09, 2025 | 26.67 | 24.65 | 24.65 | 26.81 | 24.61 | 2.08M |
| September 08, 2025 | 26.8 | 26.77 | 26.77 | 27.03 | 26.54 | 646,686 |
| September 05, 2025 | 26.9 | 26.78 | 26.78 | 27.13 | 26.55 | 645,318 |
| September 04, 2025 | 26.15 | 26.75 | 26.75 | 26.75 | 26.08 | 550,902 |
| September 03, 2025 | 26.26 | 26.07 | 26.07 | 26.45 | 25.97 | 685,214 |
| September 02, 2025 | 26.04 | 26.39 | 26.39 | 26.47 | 25.91 | 1.65M |
| August 29, 2025 | 26.99 | 26.36 | 26.36 | 26.99 | 26.31 | 801,532 |
| August 28, 2025 | 27.37 | 26.93 | 26.93 | 27.37 | 26.76 | 629,900 |
| August 27, 2025 | 27.05 | 27.26 | 27.26 | 27.36 | 27.03 | 637,227 |
| August 26, 2025 | 27.03 | 27.12 | 27.12 | 27.2 | 26.91 | 655,025 |
| August 25, 2025 | 27.19 | 26.88 | 26.88 | 27.31 | 26.85 | 828,600 |
| August 22, 2025 | 26.24 | 27.22 | 27.22 | 27.42 | 26.11 | 1.04M |
| August 21, 2025 | 26.08 | 25.97 | 25.97 | 26.31 | 25.93 | 899,900 |
| August 20, 2025 | 26.46 | 26.27 | 26.27 | 26.46 | 26.11 | 428,853 |
| August 19, 2025 | 26.25 | 26.4 | 26.4 | 26.41 | 26.03 | 621,543 |
| August 18, 2025 | 26.18 | 26.21 | 26.21 | 26.36 | 26.12 | 588,400 |
| August 15, 2025 | 26.56 | 26.24 | 26.24 | 26.59 | 26.14 | 613,200 |
| August 14, 2025 | 27.11 | 26.56 | 26.56 | 27.31 | 26.49 | 733,300 |
| August 13, 2025 | 27.1 | 27.39 | 27.39 | 27.44 | 26.89 | 1.22M |
| August 12, 2025 | 25.96 | 26.92 | 26.92 | 27 | 25.74 | 1.24M |
| August 11, 2025 | 25.65 | 25.68 | 25.61 | 25.71 | 25.4 | 991,256 |
| August 08, 2025 | 25.91 | 25.61 | 25.61 | 25.99 | 25.56 | 939,529 |
| August 07, 2025 | 26.16 | 25.91 | 25.91 | 26.31 | 25.66 | 1.28M |
| August 06, 2025 | 25.3 | 25.93 | 25.93 | 25.93 | 24.95 | 2.29M |
| August 05, 2025 | 25.79 | 25.2 | 25.2 | 26.66 | 24.67 | 3.9M |
| August 04, 2025 | 24.26 | 23.94 | 23.94 | 24.44 | 23.76 | 1.39M |
| August 01, 2025 | 24.25 | 24.24 | 24.24 | 24.36 | 23.86 | 1.48M |
| July 31, 2025 | 24.19 | 24.76 | 24.76 | 25.06 | 24.17 | 1.39M |
| July 30, 2025 | 24.77 | 24.38 | 24.38 | 24.82 | 24.28 | 1.73M |
| July 29, 2025 | 25.2 | 24.64 | 24.64 | 25.2 | 24.64 | 981,258 |
| July 28, 2025 | 25.26 | 24.95 | 24.95 | 25.26 | 24.95 | 759,000 |
| July 25, 2025 | 24.84 | 25.15 | 25.15 | 25.16 | 24.61 | 947,400 |
| July 24, 2025 | 24.4 | 24.75 | 24.75 | 24.76 | 24.17 | 1.36M |
| July 23, 2025 | 24.58 | 24.56 | 24.56 | 24.66 | 24.4 | 2.05M |
| July 22, 2025 | 24.54 | 24.4 | 24.4 | 24.58 | 24.26 | 1.37M |
| July 21, 2025 | 25.25 | 24.58 | 24.58 | 25.33 | 24.57 | 1.15M |
| July 18, 2025 | 25.59 | 25.18 | 25.18 | 25.59 | 24.99 | 3.53M |
| July 17, 2025 | 24.67 | 25.37 | 25.37 | 25.41 | 24.61 | 1.39M |
| July 16, 2025 | 25 | 24.72 | 24.72 | 25.11 | 24.1 | 1.99M |
| July 15, 2025 | 25.15 | 25.2 | 25.2 | 25.31 | 24.99 | 1.22M |
| July 14, 2025 | 25.07 | 25.08 | 25.08 | 25.15 | 24.84 | 751,137 |
| July 11, 2025 | 25.19 | 25.15 | 25.15 | 25.24 | 24.92 | 616,900 |
| July 10, 2025 | 24.96 | 25.29 | 25.29 | 25.57 | 24.92 | 866,326 |
| July 09, 2025 | 24.79 | 24.95 | 24.95 | 24.96 | 24.54 | 724,311 |
| July 08, 2025 | 24.56 | 24.67 | 24.67 | 24.91 | 24.56 | 1.03M |