25.20
-0.03(-0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 25.22 | 25.2 | 25.2 | 25.24 | 25.18 | 1,946 |
| September 25, 2025 | 25.22 | 25.23 | 25.23 | 25.25 | 25.19 | 3,284 |
| September 24, 2025 | 25.22 | 25.22 | 25.22 | 25.24 | 25.18 | 2,626 |
| September 23, 2025 | 25.2 | 25.18 | 25.18 | 25.22 | 25.16 | 6,403 |
| September 22, 2025 | 25.18 | 25.18 | 25.18 | 25.24 | 25.17 | 7,100 |
| September 19, 2025 | 25.12 | 25.15 | 25.15 | 25.19 | 25.12 | 2,015 |
| September 18, 2025 | 25.17 | 25.15 | 25.15 | 25.26 | 25.11 | 5,432 |
| September 17, 2025 | 25.06 | 25.14 | 25.14 | 25.2 | 25.06 | 4,823 |
| September 16, 2025 | 25.1 | 25.03 | 25.03 | 25.2 | 25.01 | 16,983 |
| September 15, 2025 | 25.1 | 25.12 | 25.12 | 25.16 | 25.06 | 11,622 |
| September 12, 2025 | 25.06 | 25.09 | 25.09 | 25.1 | 25.06 | 3,370 |
| September 11, 2025 | 25.13 | 25.1 | 25.1 | 25.14 | 25.09 | 6,280 |
| September 10, 2025 | 25.13 | 25.13 | 25.13 | 25.17 | 25.05 | 9,046 |
| September 09, 2025 | 25.06 | 25.08 | 25.08 | 25.12 | 25.06 | 5,607 |
| September 08, 2025 | 25.16 | 25.1 | 25.1 | 25.28 | 24.94 | 28,293 |
| September 05, 2025 | 25.13 | 25.24 | 25.24 | 25.32 | 25.01 | 13,322 |
| September 04, 2025 | 25.17 | 25.12 | 25.12 | 25.18 | 25.11 | 5,783 |
| September 03, 2025 | 25.1 | 25.11 | 25.11 | 25.16 | 25.05 | 5,626 |
| September 02, 2025 | 25.1 | 25.04 | 25.04 | 25.17 | 24.97 | 19,510 |
| August 29, 2025 | 25.12 | 25.03 | 25.03 | 25.35 | 25.02 | 30,691 |
| August 28, 2025 | 25.66 | 25.7 | 24.99 | 25.7 | 25.63 | 5,587 |
| August 27, 2025 | 25.58 | 25.63 | 24.93 | 25.69 | 25.58 | 4,583 |
| August 26, 2025 | 25.7 | 25.58 | 24.88 | 25.7 | 25.55 | 7,538 |
| August 25, 2025 | 25.65 | 25.64 | 24.94 | 25.7 | 25.52 | 7,160 |
| August 22, 2025 | 25.58 | 25.61 | 24.91 | 25.63 | 25.5 | 7,005 |
| August 21, 2025 | 25.5 | 25.62 | 24.92 | 26 | 25.5 | 19,689 |
| August 20, 2025 | 25.45 | 25.49 | 25.49 | 25.49 | 25.44 | 4,560 |
| August 19, 2025 | 25.39 | 25.45 | 25.45 | 25.48 | 25.39 | 2,845 |
| August 18, 2025 | 25.41 | 25.4 | 25.4 | 25.44 | 25.4 | 4,151 |
| August 15, 2025 | 25.41 | 25.4 | 25.4 | 25.43 | 25.39 | 2,284 |
| August 14, 2025 | 25.38 | 25.39 | 25.39 | 25.43 | 25.38 | 4,260 |
| August 13, 2025 | 25.38 | 25.42 | 25.42 | 25.42 | 25.36 | 3,895 |
| August 12, 2025 | 25.35 | 25.36 | 25.36 | 25.44 | 25.35 | 7,931 |
| August 11, 2025 | 25.34 | 25.45 | 25.45 | 25.45 | 25.33 | 2,638 |
| August 08, 2025 | 25.38 | 25.36 | 25.36 | 25.38 | 25.33 | 3,398 |
| August 07, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 2 |
| August 06, 2025 | 25.31 | 25.35 | 25.35 | 25.35 | 25.3 | 22,411 |
| August 05, 2025 | 25.34 | 25.3 | 25.3 | 25.34 | 25.23 | 5,367 |
| August 04, 2025 | 25.29 | 25.27 | 25.27 | 25.29 | 25.25 | 2,107 |
| August 01, 2025 | 25.28 | 25.27 | 25.27 | 25.29 | 25.24 | 4,227 |
| July 31, 2025 | 25.29 | 25.28 | 25.28 | 25.32 | 25.21 | 6,829 |
| July 30, 2025 | 25.26 | 25.27 | 25.27 | 25.28 | 25.26 | 1,841 |
| July 29, 2025 | 25.25 | 25.29 | 25.29 | 25.29 | 25.25 | 2,196 |
| July 28, 2025 | 25.21 | 25.24 | 25.24 | 25.29 | 25.2 | 2,649 |
| July 25, 2025 | 25.27 | 25.24 | 25.24 | 25.27 | 25.16 | 4,266 |
| July 24, 2025 | 25.25 | 25.27 | 25.27 | 25.27 | 25.18 | 1,999 |
| July 23, 2025 | 25.23 | 25.25 | 25.25 | 25.25 | 25.16 | 10,423 |
| July 22, 2025 | 25.18 | 25.19 | 25.19 | 25.24 | 25.18 | 4,878 |
| July 21, 2025 | 25.17 | 25.17 | 25.17 | 25.24 | 25.11 | 1,527 |
| July 18, 2025 | 25.23 | 25.1 | 25.1 | 25.23 | 25.1 | 6,333 |
| July 17, 2025 | 25.15 | 25.15 | 25.15 | 25.18 | 25.15 | 660 |
| July 16, 2025 | 25.15 | 25.2 | 25.2 | 25.2 | 25.15 | 5,866 |
| July 15, 2025 | 25.17 | 25.15 | 25.15 | 25.19 | 25.15 | 1,942 |
| July 14, 2025 | 25.15 | 25.16 | 25.16 | 25.17 | 25.15 | 2,234 |
| July 11, 2025 | 25.17 | 25.15 | 25.15 | 25.17 | 25.14 | 1,228 |
| July 10, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 11 |
| July 09, 2025 | 25.15 | 25.11 | 25.11 | 25.17 | 25.06 | 8,611 |
| July 08, 2025 | 25.09 | 25.15 | 25.15 | 25.17 | 25.09 | 4,212 |
| July 07, 2025 | 24.97 | 25.05 | 25.05 | 25.09 | 24.88 | 8,664 |
| July 03, 2025 | 24.96 | 24.94 | 24.94 | 24.97 | 24.93 | 1,074 |