25.25
+0.03(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2025 | 25.1 | 25.22 | 25.22 | 25.24 | 25.06 | 41,800 |
| September 10, 2025 | 25.09 | 25.07 | 25.07 | 25.09 | 25.01 | 12,700 |
| September 09, 2025 | 25.04 | 25.1 | 25.1 | 25.1 | 24.94 | 24,300 |
| September 08, 2025 | 24.9 | 25.04 | 25.04 | 25.06 | 24.8 | 13,434 |
| September 05, 2025 | 25 | 24.88 | 24.88 | 25 | 24.86 | 44,183 |
| September 04, 2025 | 24.71 | 24.96 | 24.96 | 24.99 | 24.71 | 46,000 |
| September 03, 2025 | 24.64 | 24.75 | 24.75 | 24.82 | 24.64 | 22,200 |
| September 02, 2025 | 24.65 | 24.58 | 24.58 | 24.8 | 24.53 | 46,500 |
| August 29, 2025 | 24.94 | 24.58 | 24.58 | 24.94 | 24.51 | 98,025 |
| August 28, 2025 | 24.98 | 24.95 | 24.95 | 25.02 | 24.88 | 14,082 |
| August 27, 2025 | 24.89 | 25.02 | 25.02 | 25.03 | 24.89 | 20,549 |
| August 26, 2025 | 24.83 | 24.95 | 24.95 | 24.97 | 24.82 | 17,621 |
| August 25, 2025 | 25.02 | 24.85 | 24.85 | 25.02 | 24.83 | 16,227 |
| August 22, 2025 | 24.94 | 25.04 | 25.04 | 25.06 | 24.8 | 36,100 |
| August 21, 2025 | 24.98 | 25 | 25 | 25.04 | 24.95 | 19,813 |
| August 20, 2025 | 24.94 | 25.04 | 25.04 | 25.05 | 24.94 | 27,312 |
| August 19, 2025 | 24.76 | 25 | 25 | 25 | 24.76 | 19,914 |
| August 18, 2025 | 24.7 | 24.81 | 24.81 | 24.88 | 24.7 | 16,023 |
| August 15, 2025 | 24.75 | 24.67 | 24.67 | 24.75 | 24.63 | 10,800 |
| August 14, 2025 | 24.7 | 24.74 | 24.74 | 24.75 | 24.62 | 21,400 |
| August 13, 2025 | 24.56 | 24.71 | 24.71 | 24.71 | 24.41 | 18,342 |
| August 12, 2025 | 24.55 | 24.55 | 24.55 | 24.57 | 24.42 | 9,793 |
| August 11, 2025 | 24.65 | 24.5 | 24.5 | 24.68 | 24.4 | 24,912 |
| August 08, 2025 | 24.6 | 24.69 | 24.69 | 24.7 | 24.55 | 16,500 |
| August 07, 2025 | 24.47 | 24.67 | 24.67 | 24.71 | 24.47 | 30,500 |
| August 06, 2025 | 24.68 | 24.47 | 24.47 | 24.68 | 24.46 | 9,514 |
| August 05, 2025 | 24.71 | 24.5 | 24.5 | 24.75 | 24.5 | 16,900 |
| August 04, 2025 | 24.45 | 24.72 | 24.72 | 24.75 | 24.45 | 20,900 |
| August 01, 2025 | 24.45 | 24.53 | 24.53 | 24.53 | 24.4 | 17,900 |
| July 31, 2025 | 24.54 | 24.55 | 24.55 | 24.66 | 24.47 | 64,505 |
| July 30, 2025 | 24.4 | 24.48 | 24.48 | 24.63 | 24.4 | 27,248 |
| July 29, 2025 | 24.11 | 24.43 | 24.43 | 24.44 | 24.11 | 37,641 |
| July 28, 2025 | 24.15 | 24.17 | 24.17 | 24.19 | 24.07 | 16,400 |
| July 25, 2025 | 24.1 | 24.14 | 24.14 | 24.17 | 24.09 | 14,114 |
| July 24, 2025 | 24 | 24.11 | 24.11 | 24.14 | 24 | 20,845 |
| July 23, 2025 | 24.18 | 24.07 | 24.07 | 24.18 | 24.04 | 30,100 |
| July 22, 2025 | 24.11 | 24.12 | 24.12 | 24.19 | 24.08 | 23,000 |
| July 21, 2025 | 24.06 | 24.11 | 24.11 | 24.19 | 24.04 | 26,500 |
| July 18, 2025 | 24.02 | 24.02 | 24.02 | 24.07 | 24 | 20,300 |
| July 17, 2025 | 23.97 | 24.05 | 24.05 | 24.08 | 23.95 | 35,900 |
| July 16, 2025 | 23.98 | 23.94 | 23.94 | 24.01 | 23.87 | 26,633 |
| July 15, 2025 | 23.99 | 23.96 | 23.96 | 24.06 | 23.91 | 38,000 |
| July 14, 2025 | 24.1 | 23.98 | 23.98 | 24.19 | 23.93 | 37,000 |
| July 11, 2025 | 24.1 | 24.06 | 24.06 | 24.19 | 24.03 | 28,700 |
| July 10, 2025 | 24.19 | 24.16 | 24.16 | 24.2 | 24.07 | 35,700 |
| July 09, 2025 | 24.08 | 24.11 | 24.11 | 24.2 | 24.05 | 24,300 |
| July 08, 2025 | 23.9 | 24.08 | 24.08 | 24.1 | 23.9 | 31,834 |
| July 07, 2025 | 23.9 | 23.94 | 23.94 | 24 | 23.8 | 65,207 |
| July 03, 2025 | 24 | 24 | 24 | 24.07 | 23.95 | 13,500 |
| July 02, 2025 | 23.86 | 24.02 | 23.99 | 24.06 | 23.86 | 47,640 |
| July 01, 2025 | 23.86 | 23.93 | 23.93 | 23.95 | 23.85 | 40,700 |
| June 30, 2025 | 24.18 | 23.8 | 23.8 | 24.2 | 23.72 | 184,541 |
| June 27, 2025 | 24.04 | 24.09 | 24.09 | 24.15 | 23.97 | 19,623 |
| June 26, 2025 | 24.1 | 24.04 | 24.04 | 24.11 | 23.86 | 38,100 |
| June 25, 2025 | 24.19 | 24.12 | 24.12 | 24.21 | 24 | 23,700 |
| June 24, 2025 | 24.08 | 24.19 | 24.19 | 24.22 | 24.06 | 27,200 |
| June 23, 2025 | 23.92 | 24.13 | 24.13 | 24.16 | 23.92 | 46,806 |
| June 20, 2025 | 24.05 | 23.91 | 23.91 | 24.2 | 23.82 | 169,800 |
| June 18, 2025 | 24.16 | 24.17 | 24.17 | 24.25 | 24.01 | 30,900 |
| June 17, 2025 | 24.18 | 24.14 | 24.14 | 24.36 | 24.02 | 26,529 |