25.09
-0.03(-0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 25.18 | 25.09 | 25.09 | 25.2 | 25.09 | 14,831 |
| September 25, 2025 | 25.18 | 25.12 | 25.12 | 25.18 | 25.12 | 17,423 |
| September 24, 2025 | 25.11 | 25.14 | 25.14 | 25.24 | 25.04 | 19,124 |
| September 23, 2025 | 25.11 | 25.13 | 25.13 | 25.15 | 25.05 | 38,900 |
| September 22, 2025 | 25.14 | 25.09 | 25.09 | 25.14 | 25.05 | 10,200 |
| September 19, 2025 | 25.12 | 25.12 | 25.12 | 25.19 | 25.05 | 30,300 |
| September 18, 2025 | 25.09 | 25.18 | 25.18 | 25.21 | 25.07 | 18,200 |
| September 17, 2025 | 25.03 | 25.1 | 25.1 | 25.18 | 25.03 | 16,000 |
| September 16, 2025 | 25.09 | 25.03 | 25.03 | 25.22 | 25.03 | 56,614 |
| September 15, 2025 | 25.55 | 25.54 | 25.1 | 25.6 | 25.41 | 16,400 |
| September 12, 2025 | 25.45 | 25.55 | 25.55 | 25.56 | 25.41 | 14,410 |
| September 11, 2025 | 25.4 | 25.41 | 25.41 | 25.45 | 25.33 | 25,000 |
| September 10, 2025 | 25.41 | 25.42 | 25.42 | 25.5 | 25.38 | 10,943 |
| September 09, 2025 | 25.4 | 25.39 | 25.39 | 25.5 | 25.36 | 11,400 |
| September 08, 2025 | 25.39 | 25.39 | 25.39 | 25.49 | 25.39 | 13,900 |
| September 05, 2025 | 25.43 | 25.46 | 25.46 | 25.49 | 25.37 | 14,674 |
| September 04, 2025 | 25.35 | 25.34 | 25.34 | 25.38 | 25.27 | 33,900 |
| September 03, 2025 | 25.32 | 25.35 | 25.35 | 25.38 | 25.32 | 34,000 |
| September 02, 2025 | 25.33 | 25.34 | 25.34 | 25.37 | 25.26 | 25,500 |
| August 29, 2025 | 25.59 | 25.36 | 25.36 | 25.59 | 25.36 | 93,200 |
| August 28, 2025 | 25.63 | 25.53 | 25.53 | 25.73 | 25.52 | 7,908 |
| August 27, 2025 | 25.65 | 25.62 | 25.62 | 25.74 | 25.56 | 10,500 |
| August 26, 2025 | 25.73 | 25.75 | 25.75 | 25.78 | 25.52 | 18,000 |
| August 25, 2025 | 25.7 | 25.64 | 25.64 | 25.7 | 25.6 | 9,435 |
| August 22, 2025 | 25.64 | 25.72 | 25.72 | 25.75 | 25.63 | 13,533 |
| August 21, 2025 | 25.59 | 25.63 | 25.63 | 25.66 | 25.56 | 5,428 |
| August 20, 2025 | 25.65 | 25.68 | 25.68 | 25.68 | 25.54 | 8,400 |
| August 19, 2025 | 25.57 | 25.6 | 25.6 | 25.73 | 25.54 | 14,713 |
| August 18, 2025 | 25.51 | 25.53 | 25.53 | 25.55 | 25.46 | 8,606 |
| August 15, 2025 | 25.41 | 25.5 | 25.5 | 25.5 | 25.41 | 7,977 |
| August 14, 2025 | 25.37 | 25.49 | 25.49 | 25.49 | 25.28 | 7,700 |
| August 13, 2025 | 25.33 | 25.47 | 25.47 | 25.5 | 25.32 | 14,643 |
| August 12, 2025 | 25.3 | 25.39 | 25.39 | 25.39 | 25.27 | 15,438 |
| August 11, 2025 | 25.36 | 25.35 | 25.35 | 25.36 | 25.25 | 15,000 |
| August 08, 2025 | 25.42 | 25.4 | 25.4 | 25.47 | 25.32 | 6,510 |
| August 07, 2025 | 25.3 | 25.42 | 25.42 | 25.43 | 25.27 | 18,637 |
| August 06, 2025 | 25.5 | 25.38 | 25.38 | 25.55 | 25.36 | 8,200 |
| August 05, 2025 | 25.57 | 25.55 | 25.55 | 25.57 | 25.46 | 12,901 |
| August 04, 2025 | 25.5 | 25.58 | 25.58 | 25.65 | 25.42 | 34,539 |
| August 01, 2025 | 25.54 | 25.49 | 25.49 | 25.58 | 25.41 | 30,300 |
| July 31, 2025 | 25.41 | 25.58 | 25.58 | 25.59 | 25.4 | 63,704 |
| July 30, 2025 | 25.24 | 25.47 | 25.47 | 25.5 | 25.24 | 15,047 |
| July 29, 2025 | 25.21 | 25.37 | 25.37 | 25.48 | 25.2 | 18,704 |
| July 28, 2025 | 25.26 | 25.27 | 25.27 | 25.27 | 25.18 | 15,100 |
| July 25, 2025 | 25.11 | 25.2 | 25.2 | 25.25 | 25.09 | 6,512 |
| July 24, 2025 | 25.1 | 25.17 | 25.17 | 25.27 | 25.05 | 25,300 |
| July 23, 2025 | 25.11 | 25.04 | 25.04 | 25.19 | 25.02 | 33,400 |
| July 22, 2025 | 25.05 | 25.03 | 25.03 | 25.14 | 25 | 26,900 |
| July 21, 2025 | 25.01 | 25.1 | 25.1 | 25.15 | 25 | 21,000 |
| July 18, 2025 | 25.14 | 25.06 | 25.06 | 25.14 | 25.01 | 8,700 |
| July 17, 2025 | 24.93 | 25.12 | 25.12 | 25.14 | 24.93 | 19,841 |
| July 16, 2025 | 24.99 | 24.9 | 24.9 | 25.02 | 24.86 | 29,002 |
| July 15, 2025 | 25.03 | 24.94 | 24.94 | 25.16 | 24.86 | 20,700 |
| July 14, 2025 | 25.05 | 24.95 | 24.95 | 25.18 | 24.95 | 23,734 |
| July 11, 2025 | 25.04 | 25 | 25 | 25.05 | 24.95 | 12,839 |
| July 10, 2025 | 25.1 | 24.97 | 24.97 | 25.11 | 24.92 | 34,600 |
| July 09, 2025 | 25.08 | 25.02 | 25.02 | 25.2 | 24.96 | 49,848 |
| July 08, 2025 | 24.76 | 24.93 | 24.93 | 25 | 24.66 | 24,549 |
| July 07, 2025 | 24.7 | 24.71 | 24.71 | 24.87 | 24.6 | 30,100 |
| July 03, 2025 | 24.81 | 24.75 | 24.75 | 24.85 | 24.72 | 9,200 |