25.23
-0.29(-1.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 25.78 | 25.23 | 25.23 | 25.78 | 25 | 257,200 |
| September 11, 2025 | 24.84 | 25.52 | 25.52 | 25.82 | 24.84 | 368,600 |
| September 10, 2025 | 24.51 | 24.59 | 24.59 | 25.28 | 23.53 | 342,706 |
| September 09, 2025 | 24.71 | 24.5 | 24.5 | 24.78 | 24.31 | 279,100 |
| September 08, 2025 | 24.7 | 24.56 | 24.56 | 24.86 | 24.19 | 269,010 |
| September 05, 2025 | 24.27 | 24.38 | 24.38 | 24.62 | 23.93 | 241,200 |
| September 04, 2025 | 23.52 | 23.89 | 23.89 | 23.95 | 23.11 | 300,000 |
| September 03, 2025 | 23.73 | 23.34 | 23.34 | 23.93 | 23.07 | 261,903 |
| September 02, 2025 | 22.99 | 23.76 | 23.76 | 23.79 | 22.74 | 342,900 |
| August 29, 2025 | 24.54 | 24.02 | 24.02 | 24.59 | 23.71 | 372,441 |
| August 28, 2025 | 24.26 | 24.78 | 24.78 | 24.92 | 23.87 | 360,100 |
| August 27, 2025 | 23.67 | 23.99 | 23.99 | 24.07 | 23.54 | 284,908 |
| August 26, 2025 | 23.68 | 23.86 | 23.86 | 23.99 | 23.61 | 330,248 |
| August 25, 2025 | 23.79 | 23.57 | 23.57 | 23.9 | 23.5 | 307,901 |
| August 22, 2025 | 22.69 | 23.74 | 23.74 | 24.28 | 22.57 | 365,734 |
| August 21, 2025 | 22.27 | 22.51 | 22.51 | 22.63 | 22.18 | 219,291 |
| August 20, 2025 | 23.01 | 22.34 | 22.34 | 23.23 | 21.92 | 278,910 |
| August 19, 2025 | 23.07 | 23.03 | 23.03 | 23.35 | 22.65 | 411,200 |
| August 18, 2025 | 22.71 | 23.03 | 23.03 | 23.25 | 22.68 | 295,131 |
| August 15, 2025 | 23.19 | 22.67 | 22.67 | 23.2 | 22.46 | 411,125 |
| August 14, 2025 | 23.3 | 23.54 | 23.54 | 23.75 | 23.19 | 382,081 |
| August 13, 2025 | 24.08 | 24 | 24 | 24.54 | 23.83 | 403,124 |
| August 12, 2025 | 22.47 | 23.79 | 23.79 | 24.25 | 22.25 | 463,851 |
| August 11, 2025 | 23.39 | 22.11 | 22.11 | 23.64 | 22.03 | 490,860 |
| August 08, 2025 | 23.06 | 23.2 | 23.2 | 23.6 | 22.74 | 395,800 |
| August 07, 2025 | 22.28 | 22.89 | 22.89 | 23.05 | 22.16 | 461,000 |
| August 06, 2025 | 22.17 | 21.63 | 21.63 | 22.37 | 21.6 | 468,377 |
| August 05, 2025 | 23.17 | 22.35 | 22.35 | 23.17 | 22.06 | 684,833 |
| August 04, 2025 | 22.72 | 23.3 | 23.3 | 23.35 | 22.5 | 361,800 |
| August 01, 2025 | 21.92 | 22.3 | 22.3 | 22.4 | 21.28 | 545,023 |
| July 31, 2025 | 23.13 | 22.52 | 22.52 | 23.23 | 22.12 | 681,900 |
| July 30, 2025 | 24.68 | 23.59 | 23.59 | 24.87 | 23.38 | 585,715 |
| July 29, 2025 | 25.69 | 24.58 | 24.58 | 27.57 | 23.66 | 1.1M |
| July 28, 2025 | 24.39 | 24.73 | 24.73 | 25.05 | 24.3 | 697,024 |
| July 25, 2025 | 23.68 | 23.96 | 23.96 | 23.98 | 23.28 | 350,420 |
| July 24, 2025 | 24.46 | 23.7 | 23.7 | 24.46 | 23.5 | 367,401 |
| July 23, 2025 | 24.04 | 24.56 | 24.56 | 24.64 | 23.61 | 667,434 |
| July 22, 2025 | 24.85 | 23.97 | 23.97 | 25.12 | 23.67 | 436,765 |
| July 21, 2025 | 25.13 | 24.92 | 24.92 | 25.72 | 24.89 | 281,500 |
| July 18, 2025 | 26.32 | 24.9 | 24.9 | 26.32 | 24.88 | 465,400 |
| July 17, 2025 | 25.46 | 25.98 | 25.98 | 26.25 | 25.37 | 676,300 |
| July 16, 2025 | 24.9 | 25.29 | 25.29 | 25.4 | 23.98 | 453,600 |
| July 15, 2025 | 25.28 | 25.06 | 25.06 | 25.53 | 24.93 | 463,233 |
| July 14, 2025 | 24.6 | 24.58 | 24.58 | 24.8 | 23.81 | 324,136 |
| July 11, 2025 | 24.58 | 24.95 | 24.95 | 25.18 | 24.58 | 254,776 |
| July 10, 2025 | 24.97 | 25.02 | 25.02 | 25.4 | 24.81 | 368,111 |
| July 09, 2025 | 24.88 | 24.62 | 24.62 | 25.47 | 24.32 | 554,408 |
| July 08, 2025 | 24.55 | 24.92 | 24.92 | 25.82 | 24.46 | 528,848 |
| July 07, 2025 | 24.53 | 24.14 | 24.14 | 25.34 | 24.13 | 717,064 |
| July 03, 2025 | 25.3 | 25.26 | 25.26 | 25.58 | 24.93 | 290,000 |
| July 02, 2025 | 23.79 | 24.97 | 24.97 | 25.08 | 23.79 | 564,000 |
| July 01, 2025 | 22.04 | 23.8 | 23.8 | 24.42 | 22 | 690,617 |
| June 30, 2025 | 22.81 | 22.57 | 22.57 | 22.89 | 22.48 | 440,642 |
| June 27, 2025 | 22.62 | 22.74 | 22.74 | 22.93 | 22.44 | 1.5M |
| June 26, 2025 | 22.46 | 22.62 | 22.62 | 22.87 | 22.05 | 389,200 |
| June 25, 2025 | 22.65 | 22.22 | 22.22 | 22.85 | 22.06 | 482,921 |
| June 24, 2025 | 20.35 | 22.47 | 22.47 | 22.51 | 20.3 | 733,508 |
| June 23, 2025 | 19.95 | 19.93 | 19.93 | 20.11 | 19.51 | 330,324 |
| June 20, 2025 | 20.66 | 19.95 | 19.95 | 20.66 | 19.63 | 613,700 |
| June 18, 2025 | 20.26 | 20.37 | 20.37 | 20.56 | 19.91 | 443,705 |