25.83
-0.02(-0.08%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 25.87 | 25.83 | 25.83 | 25.9 | 25.75 | 63,400 |
September 25, 2025 | 25.87 | 25.85 | 25.85 | 25.89 | 25.77 | 43,207 |
September 24, 2025 | 25.83 | 25.86 | 25.86 | 25.89 | 25.74 | 50,628 |
September 23, 2025 | 25.65 | 25.74 | 25.74 | 25.91 | 25.64 | 28,123 |
September 22, 2025 | 25.7 | 25.63 | 25.63 | 25.75 | 25.42 | 74,432 |
September 19, 2025 | 25.79 | 25.75 | 25.75 | 26.09 | 25.62 | 110,249 |
September 18, 2025 | 25.83 | 25.7 | 25.7 | 25.84 | 25.65 | 85,912 |
September 17, 2025 | 26.17 | 25.78 | 25.78 | 26.39 | 25.75 | 162,040 |
September 16, 2025 | 26.5 | 26.29 | 26.29 | 26.65 | 26.16 | 87,200 |
September 15, 2025 | 26.52 | 26.63 | 26.63 | 26.8 | 26.52 | 44,729 |
September 12, 2025 | 27.06 | 26.85 | 26.71 | 27.06 | 26.43 | 140,300 |
September 11, 2025 | 27.16 | 27.05 | 26.91 | 27.25 | 26.96 | 66,325 |
September 10, 2025 | 26.77 | 27.05 | 26.91 | 27.12 | 26.67 | 50,400 |
September 09, 2025 | 26.69 | 26.77 | 26.63 | 26.81 | 26.63 | 42,600 |
September 08, 2025 | 26.94 | 26.67 | 26.53 | 26.94 | 26.58 | 127,500 |
September 05, 2025 | 27.05 | 26.94 | 26.94 | 27.15 | 26.88 | 47,826 |
September 04, 2025 | 26.93 | 27.03 | 27.03 | 27.17 | 26.93 | 35,834 |
September 03, 2025 | 27.01 | 27.03 | 27.03 | 27.08 | 26.89 | 52,219 |
September 02, 2025 | 27.2 | 27 | 27 | 27.2 | 26.89 | 41,700 |
August 29, 2025 | 27.41 | 27.31 | 27.31 | 27.59 | 27.25 | 55,000 |
August 28, 2025 | 27.3 | 27.37 | 27.37 | 27.39 | 27.27 | 93,237 |
August 27, 2025 | 27.2 | 27.23 | 27.23 | 27.25 | 27.12 | 41,300 |
August 26, 2025 | 27.06 | 27.16 | 27.16 | 27.18 | 27.02 | 38,900 |
August 25, 2025 | 27.15 | 27.09 | 27.09 | 27.18 | 26.95 | 58,926 |
August 22, 2025 | 27.07 | 27.18 | 27.18 | 27.23 | 27.05 | 41,920 |
August 21, 2025 | 27.13 | 27.07 | 27.07 | 27.13 | 26.99 | 45,534 |
August 20, 2025 | 27.16 | 27.15 | 27.15 | 27.22 | 27 | 51,216 |
August 19, 2025 | 26.92 | 27.05 | 27.05 | 27.13 | 26.91 | 43,600 |
August 18, 2025 | 27 | 26.87 | 26.87 | 27 | 26.75 | 49,534 |
August 15, 2025 | 26.82 | 26.9 | 26.9 | 27 | 26.68 | 49,100 |
August 14, 2025 | 27.09 | 26.99 | 26.85 | 27.09 | 26.93 | 44,200 |
August 13, 2025 | 27.17 | 27.09 | 26.95 | 27.24 | 26.92 | 63,239 |
August 12, 2025 | 26.98 | 27.07 | 27.07 | 27.07 | 26.92 | 71,600 |
August 11, 2025 | 26.94 | 26.87 | 26.87 | 26.99 | 26.84 | 55,613 |
August 08, 2025 | 26.85 | 26.9 | 26.9 | 26.97 | 26.84 | 59,134 |
August 07, 2025 | 26.67 | 26.79 | 26.79 | 26.84 | 26.67 | 52,129 |
August 06, 2025 | 26.59 | 26.63 | 26.63 | 26.68 | 26.52 | 72,500 |
August 05, 2025 | 26.53 | 26.55 | 26.55 | 26.6 | 26.35 | 48,808 |
August 04, 2025 | 26.33 | 26.52 | 26.52 | 26.59 | 26.33 | 40,700 |
August 01, 2025 | 26.4 | 26.29 | 26.29 | 26.4 | 26.01 | 26,135 |
July 31, 2025 | 26.48 | 26.35 | 26.35 | 26.49 | 26.25 | 51,400 |
July 30, 2025 | 26.39 | 26.44 | 26.44 | 26.55 | 26.28 | 57,506 |
July 29, 2025 | 26.3 | 26.38 | 26.38 | 26.39 | 26.26 | 45,054 |
July 28, 2025 | 26.47 | 26.25 | 26.25 | 26.47 | 26 | 76,727 |
July 25, 2025 | 26.39 | 26.35 | 26.35 | 26.39 | 26.25 | 54,500 |
July 24, 2025 | 26.25 | 26.36 | 26.36 | 26.45 | 26.22 | 67,978 |
July 23, 2025 | 26.19 | 26.33 | 26.33 | 26.4 | 26.19 | 43,164 |
July 22, 2025 | 26.1 | 26.11 | 26.11 | 26.23 | 26.01 | 75,500 |
July 21, 2025 | 26.07 | 26.02 | 26.02 | 26.1 | 25.93 | 47,200 |
July 18, 2025 | 25.82 | 25.99 | 25.99 | 26.1 | 25.82 | 73,503 |
July 17, 2025 | 25.87 | 25.88 | 25.88 | 26 | 25.83 | 56,135 |
July 16, 2025 | 25.95 | 25.98 | 25.98 | 26 | 25.81 | 62,302 |
July 15, 2025 | 26.19 | 25.95 | 25.95 | 26.19 | 25.8 | 67,245 |
July 14, 2025 | 26.34 | 26.3 | 26.16 | 26.5 | 26.21 | 88,030 |
July 11, 2025 | 26.29 | 26.29 | 26.15 | 26.3 | 26.15 | 35,528 |
July 10, 2025 | 26.13 | 26.34 | 26.34 | 26.34 | 26.06 | 52,859 |
July 09, 2025 | 25.9 | 26.18 | 26.18 | 26.18 | 25.81 | 72,800 |
July 08, 2025 | 25.9 | 25.82 | 25.82 | 25.9 | 25.61 | 64,400 |
July 07, 2025 | 25.89 | 25.92 | 25.92 | 25.96 | 25.76 | 63,200 |
July 03, 2025 | 25.74 | 25.89 | 25.89 | 25.93 | 25.73 | 26,030 |