25.26
+0.12(+0.48%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 25.23 | 25.26 | 25.26 | 25.57 | 25.15 | 252,500 |
September 25, 2025 | 25.1 | 25.14 | 25.14 | 25.23 | 24.9 | 220,929 |
September 24, 2025 | 25.21 | 25.16 | 25.16 | 25.35 | 24.94 | 203,359 |
September 23, 2025 | 25.65 | 25.07 | 25.07 | 26.06 | 25.04 | 267,718 |
September 22, 2025 | 25.69 | 25.57 | 25.57 | 25.81 | 25.25 | 346,400 |
September 19, 2025 | 26.18 | 25.8 | 25.8 | 26.23 | 25.76 | 955,900 |
September 18, 2025 | 25.25 | 26.24 | 26.24 | 26.29 | 25.19 | 336,712 |
September 17, 2025 | 25.2 | 25.09 | 25.09 | 25.89 | 25.04 | 391,500 |
September 16, 2025 | 25.01 | 25.09 | 25.09 | 25.22 | 24.73 | 367,700 |
September 15, 2025 | 25.12 | 25.06 | 25.06 | 25.49 | 25.03 | 368,000 |
September 12, 2025 | 25.16 | 25.1 | 25.1 | 25.27 | 24.95 | 195,100 |
September 11, 2025 | 24.9 | 25.21 | 25.21 | 25.32 | 24.83 | 231,841 |
September 10, 2025 | 25.25 | 24.9 | 24.9 | 25.47 | 24.84 | 219,535 |
September 09, 2025 | 25.7 | 25.2 | 25.2 | 25.84 | 25.14 | 327,504 |
September 08, 2025 | 25.59 | 25.7 | 25.7 | 25.73 | 25.39 | 278,169 |
September 05, 2025 | 25.71 | 25.58 | 25.58 | 26 | 25.19 | 325,828 |
September 04, 2025 | 25.31 | 25.58 | 25.58 | 25.59 | 25.13 | 164,200 |
September 03, 2025 | 25.26 | 25.13 | 25.13 | 25.75 | 24.75 | 251,600 |
September 02, 2025 | 25.37 | 25.4 | 25.4 | 25.56 | 25.05 | 263,900 |
August 29, 2025 | 25.68 | 25.6 | 25.6 | 25.84 | 25.54 | 229,202 |
August 28, 2025 | 25.91 | 25.54 | 25.54 | 25.91 | 25.49 | 228,840 |
August 27, 2025 | 25.33 | 25.72 | 25.72 | 25.79 | 25.33 | 215,800 |
August 26, 2025 | 25.03 | 25.43 | 25.43 | 25.51 | 25 | 242,315 |
August 25, 2025 | 25.47 | 25.03 | 25.03 | 25.57 | 24.94 | 369,430 |
August 22, 2025 | 24.31 | 25.48 | 25.48 | 25.84 | 24.31 | 682,000 |
August 21, 2025 | 24.2 | 24.11 | 24.11 | 24.37 | 24.04 | 180,000 |
August 20, 2025 | 24.2 | 24.33 | 24.33 | 24.39 | 24.08 | 184,700 |
August 19, 2025 | 24.07 | 24.14 | 24.14 | 24.4 | 23.95 | 210,371 |
August 18, 2025 | 23.75 | 24.08 | 24.08 | 24.15 | 23.62 | 190,842 |
August 15, 2025 | 24.36 | 23.83 | 23.83 | 24.37 | 23.78 | 247,316 |
August 14, 2025 | 24.19 | 24.38 | 24.2 | 24.58 | 24.01 | 230,444 |
August 13, 2025 | 24.18 | 24.57 | 24.39 | 24.61 | 24.1 | 297,700 |
August 12, 2025 | 23.1 | 24.03 | 23.85 | 24.15 | 23.1 | 338,830 |
August 11, 2025 | 22.91 | 22.91 | 22.74 | 23.01 | 22.75 | 174,817 |
August 08, 2025 | 22.88 | 22.83 | 22.66 | 22.98 | 22.54 | 203,800 |
August 07, 2025 | 23.08 | 22.69 | 22.52 | 23.2 | 22.58 | 192,000 |
August 06, 2025 | 22.84 | 22.87 | 22.7 | 23 | 22.65 | 168,721 |
August 05, 2025 | 22.83 | 22.8 | 22.63 | 22.89 | 22.29 | 450,400 |
August 04, 2025 | 22.29 | 22.68 | 22.51 | 23.13 | 22.07 | 268,800 |
August 01, 2025 | 22.81 | 22.24 | 22.24 | 23.3 | 22.15 | 493,015 |
July 31, 2025 | 23.1 | 23.03 | 23.03 | 23.24 | 22.68 | 620,300 |
July 30, 2025 | 23.66 | 23.29 | 23.29 | 23.87 | 23.08 | 480,908 |
July 29, 2025 | 24.41 | 23.48 | 23.48 | 24.65 | 23.33 | 778,837 |
July 28, 2025 | 24.25 | 24.52 | 24.52 | 24.72 | 23.99 | 377,100 |
July 25, 2025 | 24.33 | 24.25 | 24.25 | 24.37 | 23.73 | 428,500 |
July 24, 2025 | 24.86 | 24.35 | 24.35 | 24.97 | 24.25 | 475,034 |
July 23, 2025 | 25.32 | 24.91 | 24.91 | 25.32 | 24.55 | 250,135 |
July 22, 2025 | 24.95 | 25.1 | 25.1 | 25.28 | 24.86 | 293,300 |
July 21, 2025 | 25.19 | 24.93 | 24.93 | 25.51 | 24.9 | 211,100 |
July 18, 2025 | 25.59 | 25.13 | 25.13 | 25.6 | 25.03 | 207,511 |
July 17, 2025 | 25.02 | 25.39 | 25.39 | 25.53 | 25 | 227,600 |
July 16, 2025 | 24.84 | 25.04 | 25.04 | 25.12 | 24.43 | 384,334 |
July 15, 2025 | 25.01 | 24.7 | 24.7 | 25.14 | 24.6 | 355,900 |
July 14, 2025 | 24.76 | 25.11 | 25.11 | 25.12 | 24.76 | 176,000 |
July 11, 2025 | 25.12 | 24.84 | 24.84 | 25.19 | 24.81 | 252,524 |
July 10, 2025 | 24.82 | 25.31 | 25.31 | 25.42 | 24.74 | 325,930 |
July 09, 2025 | 24.82 | 24.82 | 24.82 | 24.87 | 24.53 | 301,200 |
July 08, 2025 | 24.65 | 24.66 | 24.66 | 25.11 | 24.6 | 292,100 |
July 07, 2025 | 24.75 | 24.57 | 24.57 | 25.25 | 24.53 | 217,400 |
July 03, 2025 | 24.75 | 25.01 | 25.01 | 25.2 | 24.75 | 100,000 |