25.27
+0.1725(+0.69%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 25.17 | 25.27 | 25.27 | 25.27 | 25.09 | 29,674 |
September 25, 2025 | 25 | 25.1 | 25.1 | 25.17 | 25 | 51,502 |
September 24, 2025 | 24.92 | 25.04 | 25.04 | 25.05 | 24.87 | 22,498 |
September 23, 2025 | 24.7 | 24.92 | 24.92 | 24.93 | 24.67 | 55,594 |
September 22, 2025 | 24.86 | 24.72 | 24.72 | 24.91 | 24.68 | 45,904 |
September 19, 2025 | 24.87 | 24.76 | 24.76 | 24.87 | 24.7 | 142,539 |
September 18, 2025 | 24.9 | 24.84 | 24.84 | 24.98 | 24.83 | 26,777 |
September 17, 2025 | 25.23 | 25.09 | 25.09 | 25.23 | 25.09 | 92,075 |
September 16, 2025 | 25.17 | 25.28 | 25.28 | 25.29 | 25.16 | 50,182 |
September 15, 2025 | 24.93 | 25.09 | 25.09 | 25.12 | 24.87 | 16,667 |
September 12, 2025 | 24.76 | 24.94 | 24.94 | 24.94 | 24.75 | 17,132 |
September 11, 2025 | 24.79 | 24.75 | 24.75 | 24.79 | 24.71 | 67,547 |
September 10, 2025 | 24.76 | 24.75 | 24.75 | 24.77 | 24.59 | 239,538 |
September 09, 2025 | 24.81 | 24.72 | 24.72 | 24.84 | 24.72 | 23,026 |
September 08, 2025 | 24.73 | 24.73 | 24.73 | 24.75 | 24.66 | 4,318 |
September 05, 2025 | 24.7 | 24.6 | 24.6 | 24.72 | 24.55 | 56,290 |
September 04, 2025 | 24.66 | 24.66 | 24.66 | 24.67 | 24.57 | 30,066 |
September 03, 2025 | 24.86 | 24.79 | 24.79 | 24.88 | 24.77 | 12,423 |
September 02, 2025 | 24.76 | 24.76 | 24.76 | 24.8 | 24.6 | 8,993 |
September 01, 2025 | 24.68 | 24.74 | 24.74 | 24.81 | 24.66 | 17,728 |
August 29, 2025 | 24.45 | 24.53 | 24.53 | 24.54 | 24.39 | 60,769 |
August 28, 2025 | 24.29 | 24.33 | 24.33 | 24.37 | 24.27 | 23,999 |
August 27, 2025 | 24.22 | 24.28 | 24.28 | 24.28 | 24.05 | 93,870 |
August 26, 2025 | 24.29 | 24.24 | 24.24 | 24.35 | 24.22 | 648,858 |
August 22, 2025 | 24.19 | 24.34 | 24.34 | 24.35 | 24.14 | 231,051 |
August 21, 2025 | 23.99 | 24.13 | 24.13 | 24.13 | 23.97 | 11,486 |
August 20, 2025 | 23.86 | 24 | 24 | 24 | 23.83 | 21,332 |
August 19, 2025 | 23.98 | 23.83 | 23.83 | 23.99 | 23.81 | 276,202 |
August 18, 2025 | 23.99 | 23.95 | 23.95 | 23.99 | 23.89 | 29,854 |
August 15, 2025 | 23.91 | 24.04 | 24.04 | 24.06 | 23.89 | 53,015 |
August 14, 2025 | 24.01 | 23.93 | 23.93 | 24.03 | 23.86 | 40,020 |
August 13, 2025 | 24.02 | 23.95 | 23.95 | 24.08 | 23.95 | 666 |
August 12, 2025 | 24.01 | 23.95 | 23.95 | 24.05 | 23.91 | 368,269 |
August 11, 2025 | 24.01 | 24.05 | 24.05 | 24.09 | 23.95 | 175,054 |
August 08, 2025 | 24.15 | 24.16 | 24.16 | 24.22 | 24.1 | 40,942 |
August 07, 2025 | 24.13 | 24.08 | 24.08 | 24.15 | 24.06 | 36,091 |
August 06, 2025 | 24 | 24.06 | 24.06 | 24.14 | 23.98 | 12,226 |
August 05, 2025 | 24 | 24.01 | 24.01 | 24.04 | 23.94 | 14,314 |
August 04, 2025 | 24.07 | 24.04 | 24.04 | 24.12 | 23.97 | 26,453 |
August 01, 2025 | 24.2 | 24.06 | 24.06 | 24.25 | 24.04 | 5,028 |
July 31, 2025 | 24.23 | 24.13 | 24.13 | 24.28 | 24.11 | 43,895 |
July 30, 2025 | 24.79 | 24.61 | 24.61 | 24.84 | 24.61 | 101,088 |
July 29, 2025 | 24.65 | 24.68 | 24.68 | 24.72 | 24.59 | 9,951 |
July 28, 2025 | 24.66 | 24.62 | 24.62 | 24.75 | 24.6 | 87,459 |
July 25, 2025 | 24.85 | 24.69 | 24.69 | 24.9 | 24.69 | 10,255 |
July 24, 2025 | 24.95 | 24.86 | 24.86 | 24.97 | 24.85 | 9,414 |
July 23, 2025 | 24.94 | 24.9 | 24.9 | 25 | 24.86 | 9,911 |
July 22, 2025 | 24.93 | 24.96 | 24.96 | 24.96 | 24.83 | 28,716 |
July 21, 2025 | 24.99 | 24.95 | 24.95 | 25 | 24.9 | 17,973 |
July 18, 2025 | 25.08 | 25.08 | 25.08 | 25.24 | 25.04 | 49,811 |
July 17, 2025 | 24.75 | 24.84 | 24.84 | 24.87 | 24.72 | 4,783 |
July 16, 2025 | 24.78 | 24.83 | 24.83 | 24.84 | 24.65 | 23,804 |
July 15, 2025 | 24.7 | 24.73 | 24.73 | 24.89 | 24.64 | 6,145 |
July 14, 2025 | 24.88 | 24.7 | 24.7 | 24.97 | 24.69 | 31,544 |
July 11, 2025 | 24.65 | 24.84 | 24.84 | 24.84 | 24.35 | 21,406 |
July 10, 2025 | 24.6 | 24.54 | 24.54 | 24.62 | 24.52 | 9,872 |
July 09, 2025 | 24.63 | 24.47 | 24.47 | 24.63 | 24.44 | 15,315 |
July 08, 2025 | 24.41 | 24.43 | 24.43 | 24.49 | 24.35 | 70,922 |
July 07, 2025 | 23.6 | 24.45 | 24.45 | 25 | 23.6 | 19,080 |
July 04, 2025 | 24.6 | 24.58 | 24.58 | 24.63 | 24.51 | 23,638 |