25.61
-0.0225(-0.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 25.6 | 25.61 | 25.61 | 25.64 | 25.54 | 236,825 |
| September 25, 2025 | 25.52 | 25.63 | 25.63 | 25.66 | 25.52 | 9,200 |
| September 24, 2025 | 25.58 | 25.63 | 25.63 | 25.66 | 25.54 | 11,100 |
| September 23, 2025 | 25.56 | 25.67 | 25.67 | 25.72 | 25.52 | 15,833 |
| September 22, 2025 | 25.59 | 25.67 | 25.67 | 25.74 | 25.5 | 15,100 |
| September 19, 2025 | 25.45 | 25.64 | 25.64 | 25.64 | 25.44 | 26,208 |
| September 18, 2025 | 25.49 | 25.53 | 25.53 | 25.56 | 25.43 | 9,500 |
| September 17, 2025 | 25.39 | 25.56 | 25.56 | 25.63 | 25.34 | 18,500 |
| September 16, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.33 | 13,221 |
| September 15, 2025 | 25.37 | 25.35 | 25.35 | 25.39 | 25.3 | 15,500 |
| September 12, 2025 | 25.86 | 25.85 | 25.85 | 25.92 | 25.76 | 14,800 |
| September 11, 2025 | 25.78 | 25.87 | 25.87 | 25.88 | 25.7 | 13,909 |
| September 10, 2025 | 25.67 | 25.81 | 25.81 | 25.9 | 25.67 | 14,500 |
| September 09, 2025 | 25.71 | 25.7 | 25.7 | 25.75 | 25.68 | 31,900 |
| September 08, 2025 | 25.72 | 25.7 | 25.7 | 25.72 | 25.66 | 10,100 |
| September 05, 2025 | 25.75 | 25.69 | 25.69 | 25.75 | 25.62 | 11,400 |
| September 04, 2025 | 25.72 | 25.73 | 25.73 | 25.74 | 25.62 | 17,200 |
| September 03, 2025 | 25.63 | 25.76 | 25.76 | 25.76 | 25.62 | 13,800 |
| September 02, 2025 | 25.51 | 25.68 | 25.68 | 25.68 | 25.46 | 24,200 |
| August 29, 2025 | 25.63 | 25.51 | 25.51 | 25.66 | 25.44 | 102,043 |
| August 28, 2025 | 25.64 | 25.65 | 25.65 | 25.66 | 25.6 | 18,700 |
| August 27, 2025 | 25.72 | 25.64 | 25.64 | 25.72 | 25.57 | 20,800 |
| August 26, 2025 | 25.7 | 25.7 | 25.7 | 25.73 | 25.64 | 39,900 |
| August 25, 2025 | 25.85 | 25.7 | 25.7 | 25.85 | 25.67 | 14,206 |
| August 22, 2025 | 25.83 | 25.79 | 25.79 | 25.83 | 25.68 | 10,330 |
| August 21, 2025 | 25.73 | 25.75 | 25.75 | 25.76 | 25.65 | 6,700 |
| August 20, 2025 | 25.78 | 25.68 | 25.68 | 25.78 | 25.68 | 18,390 |
| August 19, 2025 | 25.7 | 25.7 | 25.7 | 25.85 | 25.68 | 135,500 |
| August 18, 2025 | 25.72 | 25.7 | 25.7 | 25.74 | 25.66 | 11,312 |
| August 15, 2025 | 25.85 | 25.65 | 25.65 | 25.85 | 25.61 | 14,900 |
| August 14, 2025 | 25.7 | 25.64 | 25.64 | 25.74 | 25.64 | 7,308 |
| August 13, 2025 | 25.63 | 25.7 | 25.7 | 25.73 | 25.63 | 12,917 |
| August 12, 2025 | 25.65 | 25.63 | 25.63 | 25.73 | 25.63 | 6,300 |
| August 11, 2025 | 25.8 | 25.68 | 25.68 | 25.8 | 25.65 | 6,745 |
| August 08, 2025 | 25.63 | 25.93 | 25.93 | 25.93 | 25.63 | 3,424 |
| August 07, 2025 | 25.73 | 25.64 | 25.64 | 25.79 | 25.62 | 6,540 |
| August 06, 2025 | 25.76 | 25.69 | 25.69 | 25.85 | 25.65 | 8,945 |
| August 05, 2025 | 25.78 | 25.76 | 25.76 | 25.96 | 25.73 | 5,900 |
| August 04, 2025 | 25.83 | 25.87 | 25.87 | 26 | 25.83 | 18,700 |
| August 01, 2025 | 26.06 | 25.83 | 25.83 | 26.22 | 25.76 | 33,300 |
| July 31, 2025 | 25.58 | 26.13 | 26.13 | 26.18 | 25.49 | 61,200 |
| July 30, 2025 | 25.55 | 25.62 | 25.62 | 25.62 | 25.53 | 5,779 |
| July 29, 2025 | 25.53 | 25.61 | 25.61 | 25.61 | 25.51 | 10,300 |
| July 28, 2025 | 25.41 | 25.49 | 25.49 | 25.51 | 25.36 | 9,814 |
| July 25, 2025 | 25.57 | 25.42 | 25.42 | 25.57 | 25.4 | 4,900 |
| July 24, 2025 | 25.42 | 25.44 | 25.44 | 25.52 | 25.42 | 4,400 |
| July 23, 2025 | 25.59 | 25.46 | 25.46 | 25.69 | 25.45 | 11,845 |
| July 22, 2025 | 25.57 | 25.58 | 25.58 | 25.73 | 25.57 | 5,300 |
| July 21, 2025 | 25.63 | 25.52 | 25.52 | 25.95 | 25.52 | 12,800 |
| July 18, 2025 | 25.63 | 25.8 | 25.8 | 25.97 | 25.63 | 9,800 |
| July 17, 2025 | 25.79 | 25.68 | 25.68 | 25.8 | 25.6 | 9,100 |
| July 16, 2025 | 25.88 | 25.79 | 25.79 | 25.88 | 25.76 | 12,412 |
| July 15, 2025 | 25.79 | 25.75 | 25.75 | 25.8 | 25.61 | 14,726 |
| July 14, 2025 | 25.58 | 25.68 | 25.68 | 25.77 | 25.58 | 15,127 |
| July 11, 2025 | 25.73 | 25.74 | 25.74 | 25.79 | 25.66 | 14,700 |
| July 10, 2025 | 25.65 | 25.74 | 25.74 | 25.8 | 25.62 | 8,137 |
| July 09, 2025 | 25.65 | 25.57 | 25.57 | 25.65 | 25.51 | 10,900 |
| July 08, 2025 | 25.45 | 25.59 | 25.59 | 25.95 | 25.36 | 14,200 |
| July 07, 2025 | 26.08 | 25.45 | 25.45 | 26.08 | 25.32 | 43,343 |
| July 03, 2025 | 25.65 | 26.13 | 26.13 | 26.13 | 25.65 | 41,900 |