25.27
+0.03(+0.12%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 12, 2025 | 25.29 | 25.27 | 25.27 | 25.29 | 25.2 | 46,770 |
September 11, 2025 | 25.2 | 25.24 | 25.3 | 25.33 | 25.19 | 63,967 |
September 10, 2025 | 25.28 | 25.2 | 25.2 | 25.33 | 25.2 | 65,667 |
September 09, 2025 | 25.27 | 25.23 | 25.23 | 25.33 | 25.23 | 53,268 |
September 08, 2025 | 25.28 | 25.31 | 25.31 | 25.36 | 25.12 | 123,159 |
September 05, 2025 | 25.1 | 25.3 | 25.3 | 25.36 | 25.09 | 146,134 |
September 04, 2025 | 25.04 | 25.07 | 25.07 | 25.1 | 25.02 | 74,046 |
September 03, 2025 | 25.02 | 25.03 | 25.03 | 25.07 | 25.02 | 69,079 |
September 02, 2025 | 24.99 | 25.01 | 25.01 | 25.02 | 24.94 | 130,561 |
August 29, 2025 | 24.95 | 25.03 | 25.03 | 25.03 | 24.91 | 130,459 |
August 28, 2025 | 24.94 | 24.92 | 24.92 | 24.98 | 24.89 | 42,166 |
August 27, 2025 | 24.86 | 24.89 | 24.89 | 24.95 | 24.86 | 42,150 |
August 26, 2025 | 25.06 | 24.9 | 24.9 | 25.06 | 24.86 | 76,625 |
August 25, 2025 | 25.05 | 25 | 25 | 25.07 | 25 | 62,654 |
August 22, 2025 | 24.96 | 25.08 | 25.08 | 25.1 | 24.96 | 110,285 |
August 21, 2025 | 24.9 | 24.98 | 24.98 | 25.01 | 24.9 | 76,565 |
August 20, 2025 | 25.04 | 24.95 | 24.95 | 25.04 | 24.92 | 89,858 |
August 19, 2025 | 24.89 | 24.97 | 24.97 | 25.04 | 24.89 | 89,133 |
August 18, 2025 | 24.82 | 24.91 | 24.91 | 24.92 | 24.82 | 104,021 |
August 15, 2025 | 24.91 | 24.85 | 24.85 | 24.95 | 24.84 | 118,416 |
August 14, 2025 | 24.85 | 24.87 | 24.87 | 24.87 | 24.8 | 65,247 |
August 13, 2025 | 24.81 | 24.86 | 24.86 | 24.92 | 24.79 | 94,461 |
August 12, 2025 | 24.75 | 24.8 | 24.8 | 24.8 | 24.73 | 151,017 |
August 11, 2025 | 24.82 | 24.77 | 24.77 | 24.85 | 24.74 | 97,456 |
August 08, 2025 | 24.71 | 24.77 | 24.77 | 24.78 | 24.63 | 112,776 |
August 07, 2025 | 24.75 | 24.63 | 24.63 | 24.85 | 24.63 | 62,435 |
August 06, 2025 | 24.85 | 24.7 | 24.7 | 24.86 | 24.68 | 104,455 |
August 05, 2025 | 24.84 | 24.8 | 24.8 | 24.89 | 24.79 | 98,341 |
August 04, 2025 | 24.87 | 24.85 | 24.85 | 24.93 | 24.79 | 98,309 |
August 01, 2025 | 25.06 | 25.13 | 24.77 | 25.14 | 25.04 | 55,361 |
July 31, 2025 | 25.08 | 25.06 | 24.7 | 25.2 | 25.01 | 372,226 |
July 30, 2025 | 25.01 | 25.04 | 24.68 | 25.11 | 25.01 | 83,073 |
July 29, 2025 | 24.93 | 25.05 | 24.69 | 25.09 | 24.93 | 72,057 |
July 28, 2025 | 25.01 | 24.93 | 24.57 | 25.01 | 24.92 | 87,417 |
July 25, 2025 | 24.9 | 25.01 | 24.65 | 25.02 | 24.9 | 90,151 |
July 24, 2025 | 24.94 | 24.94 | 24.58 | 24.96 | 24.88 | 111,763 |
July 23, 2025 | 24.97 | 24.95 | 24.59 | 24.97 | 24.92 | 79,788 |
July 22, 2025 | 24.94 | 24.97 | 24.97 | 24.97 | 24.88 | 89,975 |
July 21, 2025 | 24.93 | 24.93 | 24.93 | 24.95 | 24.85 | 92,690 |
July 18, 2025 | 24.85 | 24.91 | 24.91 | 24.93 | 24.81 | 84,077 |
July 17, 2025 | 24.8 | 24.87 | 24.87 | 24.93 | 24.76 | 122,524 |
July 16, 2025 | 24.75 | 24.71 | 24.71 | 24.86 | 24.66 | 86,532 |
July 15, 2025 | 24.92 | 24.75 | 24.75 | 24.96 | 24.72 | 101,858 |
July 14, 2025 | 24.9 | 24.85 | 24.85 | 24.92 | 24.79 | 129,207 |
July 11, 2025 | 24.89 | 24.9 | 24.9 | 24.93 | 24.85 | 121,908 |
July 10, 2025 | 24.8 | 24.89 | 24.89 | 24.93 | 24.79 | 95,789 |
July 09, 2025 | 24.79 | 24.76 | 24.76 | 24.85 | 24.69 | 73,122 |
July 08, 2025 | 24.64 | 24.71 | 24.71 | 24.75 | 24.57 | 112,179 |
July 07, 2025 | 24.73 | 24.63 | 24.63 | 24.73 | 24.6 | 136,193 |
July 03, 2025 | 24.73 | 24.71 | 24.71 | 24.79 | 24.71 | 64,538 |
July 02, 2025 | 24.71 | 24.79 | 24.79 | 24.82 | 24.7 | 176,072 |
July 01, 2025 | 24.55 | 24.78 | 24.78 | 24.8 | 24.52 | 184,423 |
June 30, 2025 | 24.36 | 24.57 | 24.57 | 24.68 | 24.35 | 268,567 |
June 27, 2025 | 24.56 | 24.36 | 24.36 | 24.56 | 24.36 | 89,183 |
June 26, 2025 | 24.3 | 24.54 | 24.54 | 24.54 | 24.3 | 124,664 |
June 25, 2025 | 24.38 | 24.3 | 24.3 | 24.38 | 24.28 | 197,749 |
June 24, 2025 | 24.31 | 24.35 | 24.35 | 24.39 | 24.28 | 217,291 |
June 23, 2025 | 24.23 | 24.25 | 24.25 | 24.36 | 24.22 | 198,335 |
June 20, 2025 | 24.24 | 24.22 | 24.22 | 24.3 | 24.2 | 149,329 |
June 18, 2025 | 24.16 | 24.2 | 24.2 | 24.23 | 24.13 | 92,252 |