25.28
-0.2723(-1.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 25.53 | 25.28 | 25.28 | 25.53 | 25.28 | 1,507 |
| October 02, 2025 | 25.37 | 25.55 | 25.55 | 25.55 | 25.37 | 2,418 |
| October 01, 2025 | 25.43 | 25.61 | 25.61 | 25.91 | 25.37 | 6,917 |
| September 30, 2025 | 25.28 | 25.43 | 25.43 | 25.43 | 25.28 | 20,940 |
| September 29, 2025 | 25.43 | 25.41 | 25.05 | 25.44 | 25.31 | 1,793 |
| September 26, 2025 | 25.4 | 25.43 | 25.07 | 25.43 | 25.29 | 2,511 |
| September 25, 2025 | 25.18 | 25.15 | 24.79 | 25.18 | 25.06 | 3,187 |
| September 24, 2025 | 25.2 | 25.29 | 24.93 | 25.29 | 25.19 | 2,011 |
| September 23, 2025 | 25.16 | 25.16 | 24.8 | 25.16 | 25.16 | 242 |
| September 22, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 134 |
| September 19, 2025 | 25.15 | 25.3 | 25.3 | 25.3 | 25.15 | 1,863 |
| September 18, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 439 |
| September 17, 2025 | 25.35 | 25.35 | 25.35 | 25.55 | 25.34 | 121,224 |
| September 16, 2025 | 25.75 | 25.4 | 25.4 | 25.75 | 25.3 | 17,592 |
| September 15, 2025 | 25.75 | 25.8 | 25.8 | 25.87 | 25.7 | 4,682 |
| September 12, 2025 | 25.25 | 25.85 | 25.85 | 25.85 | 25.25 | 3,686 |
| September 11, 2025 | 24.75 | 25.09 | 25.09 | 25.14 | 24.75 | 8,115 |
| September 10, 2025 | 24.68 | 24.43 | 24.43 | 24.68 | 24.43 | 3,829 |
| September 09, 2025 | 23.66 | 24.56 | 24.56 | 24.61 | 23.66 | 4,963 |
| September 08, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 1,149 |
| September 05, 2025 | 23.9 | 23.75 | 23.75 | 23.9 | 23.75 | 2,197 |
| September 04, 2025 | 23.97 | 23.88 | 23.88 | 23.97 | 23.82 | 9,100 |
| September 03, 2025 | 23.82 | 24.09 | 24.09 | 24.14 | 23.82 | 2,178 |
| September 02, 2025 | 24.35 | 23.98 | 23.98 | 24.35 | 23.85 | 8,761 |
| August 29, 2025 | 24.17 | 24.52 | 24.52 | 24.55 | 24.17 | 1,199 |
| August 28, 2025 | 24.12 | 24.2 | 24.2 | 24.2 | 24.12 | 1,871 |
| August 27, 2025 | 24.47 | 24.52 | 24.52 | 24.52 | 24.47 | 4,363 |
| August 26, 2025 | 23.99 | 24.01 | 24.01 | 24.01 | 23.98 | 638 |
| August 25, 2025 | 24.01 | 24.05 | 24.05 | 24.1 | 24.01 | 1,079 |
| August 22, 2025 | 24.11 | 24.13 | 24.13 | 24.13 | 24.11 | 794 |
| August 21, 2025 | 23.97 | 23.94 | 23.94 | 23.97 | 23.94 | 632 |
| August 20, 2025 | 23.92 | 24.09 | 24.09 | 24.09 | 23.92 | 19,105 |
| August 19, 2025 | 23.66 | 23.82 | 23.82 | 23.85 | 23.66 | 1,231 |
| August 18, 2025 | 23.58 | 23.53 | 23.53 | 23.58 | 23.53 | 1,327 |
| August 15, 2025 | 23.55 | 23.53 | 23.53 | 23.58 | 23.5 | 3,036 |
| August 14, 2025 | 23.72 | 23.66 | 23.66 | 23.72 | 23.66 | 1,258 |
| August 13, 2025 | 23.74 | 23.91 | 23.91 | 23.91 | 23.74 | 2,022 |
| August 12, 2025 | 23.88 | 23.73 | 23.73 | 23.88 | 23.64 | 4,991 |
| August 11, 2025 | 23.94 | 23.79 | 23.79 | 23.94 | 23.74 | 2,573 |
| August 08, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 659 |
| August 07, 2025 | 23.97 | 24 | 24 | 24.11 | 23.97 | 5,202 |
| August 06, 2025 | 24.31 | 24 | 24 | 24.31 | 23.92 | 26,695 |
| August 05, 2025 | 24.15 | 24.37 | 24.37 | 24.37 | 24.15 | 3,557 |
| August 04, 2025 | 24.27 | 24.42 | 24.42 | 24.52 | 24.25 | 3,541 |
| August 01, 2025 | 24.4 | 24.42 | 24.42 | 24.55 | 24.4 | 2,892 |
| July 31, 2025 | 25.1 | 24.43 | 24.43 | 25.1 | 24.4 | 40,778 |
| July 30, 2025 | 25.05 | 24.92 | 24.92 | 25.11 | 24.92 | 21,425 |
| July 29, 2025 | 24.94 | 24.98 | 24.98 | 24.99 | 24.94 | 3,673 |
| July 28, 2025 | 24.99 | 24.94 | 24.94 | 25.09 | 24.94 | 1,631 |
| July 25, 2025 | 25.19 | 25.2 | 25.2 | 25.2 | 25.19 | 864 |
| July 24, 2025 | 25.36 | 25.58 | 25.58 | 25.58 | 25.36 | 1,578 |
| July 23, 2025 | 25.54 | 25.62 | 25.62 | 25.7 | 25.14 | 12,927 |
| July 22, 2025 | 25.03 | 25.87 | 25.87 | 25.91 | 25.03 | 26,551 |
| July 21, 2025 | 25.62 | 25.71 | 25.71 | 25.91 | 25.62 | 10,248 |
| July 18, 2025 | 25.74 | 25.75 | 25.75 | 25.75 | 25.68 | 8,625 |
| July 17, 2025 | 26.19 | 26.04 | 26.04 | 26.25 | 26.04 | 6,064 |
| July 16, 2025 | 26.08 | 26.45 | 26.45 | 26.46 | 26.08 | 18,728 |
| July 15, 2025 | 26.81 | 26.19 | 26.19 | 26.81 | 26.19 | 11,140 |
| July 14, 2025 | 26.15 | 26.83 | 26.83 | 26.83 | 26.15 | 50,130 |
| July 11, 2025 | 26.24 | 26.45 | 26.45 | 26.51 | 26.16 | 26,420 |