25.18
-0.22(-0.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 25.46 | 25.18 | 25.18 | 25.53 | 25.03 | 218,599 |
| September 26, 2025 | 24.62 | 25.4 | 25.4 | 25.48 | 24.3 | 229,500 |
| September 25, 2025 | 24.85 | 24.55 | 24.55 | 24.97 | 24.31 | 223,100 |
| September 24, 2025 | 24.39 | 24.9 | 24.9 | 25.29 | 24.13 | 276,400 |
| September 23, 2025 | 24.64 | 24.5 | 24.5 | 24.79 | 24.42 | 211,300 |
| September 22, 2025 | 24.02 | 24.58 | 24.58 | 24.62 | 23.93 | 156,800 |
| September 19, 2025 | 24.76 | 24.12 | 24.12 | 24.97 | 24.02 | 455,200 |
| September 18, 2025 | 24.38 | 24.76 | 24.76 | 24.8 | 24.11 | 247,300 |
| September 17, 2025 | 24.61 | 24.36 | 24.36 | 24.91 | 24.29 | 220,603 |
| September 16, 2025 | 25.08 | 24.63 | 24.63 | 25.22 | 24.58 | 244,717 |
| September 15, 2025 | 25.78 | 25.2 | 25.2 | 25.84 | 25.16 | 230,116 |
| September 12, 2025 | 25.7 | 25.58 | 25.58 | 26.11 | 25.48 | 417,200 |
| September 11, 2025 | 24.74 | 25.71 | 25.71 | 25.78 | 23.68 | 378,820 |
| September 10, 2025 | 24.75 | 24.6 | 24.6 | 25.08 | 24.19 | 572,823 |
| September 09, 2025 | 24.63 | 24.83 | 24.83 | 24.85 | 24.21 | 311,914 |
| September 08, 2025 | 24.29 | 24.51 | 24.51 | 24.54 | 23.82 | 265,811 |
| September 05, 2025 | 24.08 | 24.29 | 24.29 | 24.31 | 23.8 | 243,521 |
| September 04, 2025 | 24.69 | 24.08 | 24.08 | 24.9 | 24.05 | 322,436 |
| September 03, 2025 | 23.84 | 24.69 | 24.69 | 24.84 | 23.76 | 542,631 |
| September 02, 2025 | 23.74 | 23.96 | 23.96 | 24.39 | 23.65 | 697,000 |
| August 29, 2025 | 24.35 | 24.01 | 24.01 | 24.55 | 23.94 | 243,300 |
| August 28, 2025 | 24.63 | 24.29 | 24.29 | 24.63 | 24.04 | 270,900 |
| August 27, 2025 | 24.13 | 24.49 | 24.49 | 24.53 | 24 | 290,900 |
| August 26, 2025 | 24.68 | 24.27 | 24.27 | 24.71 | 24.08 | 372,600 |
| August 25, 2025 | 25.11 | 24.64 | 24.64 | 25.37 | 24.56 | 355,900 |
| August 22, 2025 | 25.02 | 25.17 | 25.17 | 25.58 | 24.87 | 278,394 |
| August 21, 2025 | 25.04 | 24.75 | 24.75 | 25.46 | 24.73 | 317,700 |
| August 20, 2025 | 25.29 | 25.16 | 25.16 | 25.57 | 24.83 | 323,043 |
| August 19, 2025 | 25.06 | 25 | 25 | 25.34 | 24.8 | 449,391 |
| August 18, 2025 | 25.29 | 25.11 | 25.11 | 25.49 | 25.04 | 350,556 |
| August 15, 2025 | 25 | 25.26 | 25.26 | 25.5 | 24.64 | 451,924 |
| August 14, 2025 | 25.74 | 24.7 | 24.7 | 26.01 | 24.69 | 608,234 |
| August 13, 2025 | 27.05 | 26.08 | 26.08 | 27.16 | 26.06 | 459,444 |
| August 12, 2025 | 26.36 | 26.8 | 26.8 | 26.82 | 25.87 | 364,900 |
| August 11, 2025 | 25.97 | 26.15 | 26.15 | 26.66 | 25.58 | 521,800 |
| August 08, 2025 | 24.76 | 26 | 26 | 27.21 | 24.42 | 1.03M |
| August 07, 2025 | 23.7 | 24.12 | 24.12 | 24.97 | 22.9 | 1.02M |
| August 06, 2025 | 22.1 | 22.26 | 22.26 | 22.41 | 21.84 | 503,100 |
| August 05, 2025 | 22.37 | 22.19 | 22.19 | 22.74 | 22.15 | 273,700 |
| August 04, 2025 | 22.18 | 22.16 | 22.16 | 22.38 | 22.07 | 193,602 |
| August 01, 2025 | 22 | 22.07 | 22.07 | 22.29 | 21.73 | 356,819 |
| July 31, 2025 | 22.45 | 22.17 | 22.17 | 22.74 | 22.05 | 261,713 |
| July 30, 2025 | 23 | 22.57 | 22.57 | 23.87 | 22.55 | 309,000 |
| July 29, 2025 | 23.34 | 22.98 | 22.98 | 23.56 | 22.91 | 263,022 |
| July 28, 2025 | 23.36 | 23.22 | 23.22 | 23.48 | 23.12 | 219,800 |
| July 25, 2025 | 23.27 | 23.35 | 23.35 | 23.66 | 23.12 | 239,315 |
| July 24, 2025 | 23.2 | 23.1 | 23.1 | 23.32 | 22.83 | 247,700 |
| July 23, 2025 | 22.57 | 23.25 | 23.25 | 23.28 | 22.23 | 370,200 |
| July 22, 2025 | 23.25 | 22.46 | 22.46 | 23.53 | 22.38 | 458,300 |
| July 21, 2025 | 23.43 | 23.24 | 23.24 | 23.62 | 23.13 | 297,400 |
| July 18, 2025 | 24.07 | 23.43 | 23.44 | 24.07 | 23.08 | 392,078 |
| July 17, 2025 | 23.95 | 23.91 | 23.91 | 24.17 | 23.7 | 386,870 |
| July 16, 2025 | 24.86 | 23.76 | 23.76 | 24.86 | 23.66 | 378,700 |
| July 15, 2025 | 25.43 | 24.46 | 24.46 | 25.63 | 24.43 | 216,811 |
| July 14, 2025 | 25.21 | 25.35 | 25.35 | 25.49 | 25.05 | 172,100 |
| July 11, 2025 | 25.62 | 25.23 | 25.23 | 26.17 | 25.17 | 298,600 |
| July 10, 2025 | 25.97 | 25.81 | 25.81 | 26.09 | 25.59 | 267,328 |
| July 09, 2025 | 25.85 | 26.16 | 26.16 | 26.34 | 25.5 | 126,247 |
| July 08, 2025 | 25.93 | 25.84 | 25.84 | 26.34 | 25.53 | 232,627 |
| July 07, 2025 | 26.16 | 25.85 | 25.85 | 26.53 | 25.75 | 291,500 |