25.02
-0.105(-0.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 25.14 | 25.02 | 25.02 | 25.15 | 25.02 | 49,154 |
| October 16, 2025 | 25.12 | 25.13 | 25.13 | 25.14 | 25.1 | 9,145 |
| October 15, 2025 | 25.07 | 25.14 | 25.14 | 25.14 | 25 | 38,320 |
| October 14, 2025 | 25.07 | 25.04 | 25.04 | 25.13 | 25.03 | 10,018 |
| October 13, 2025 | 25.09 | 25.13 | 25.13 | 25.14 | 25.09 | 8,239 |
| October 10, 2025 | 25.12 | 25.06 | 25.06 | 25.13 | 25.01 | 14,314 |
| October 09, 2025 | 25.13 | 25.12 | 25.12 | 25.14 | 25.1 | 13,901 |
| October 08, 2025 | 25.13 | 25.14 | 25.14 | 25.14 | 25.13 | 13,681 |
| October 07, 2025 | 25.17 | 25.11 | 25.11 | 25.17 | 25.11 | 14,435 |
| October 06, 2025 | 25.2 | 25.18 | 25.18 | 25.2 | 25.17 | 12,971 |
| October 03, 2025 | 25.17 | 25.2 | 25.2 | 25.21 | 25.17 | 13,746 |
| October 02, 2025 | 25.15 | 25.2 | 25.2 | 25.22 | 25.15 | 13,780 |
| October 01, 2025 | 25.13 | 25.19 | 25.19 | 25.21 | 25.13 | 19,942 |
| September 30, 2025 | 25.15 | 25.12 | 25.12 | 25.3 | 25.1 | 57,497 |
| September 29, 2025 | 25.14 | 25.12 | 25.12 | 25.16 | 25.06 | 27,867 |
| September 26, 2025 | 25.14 | 25.14 | 25.14 | 25.18 | 25.13 | 11,727 |
| September 25, 2025 | 25.12 | 25.13 | 25.13 | 25.2 | 25.12 | 18,357 |
| September 24, 2025 | 25.12 | 25.18 | 25.18 | 25.18 | 25.12 | 14,210 |
| September 23, 2025 | 25.1 | 25.14 | 25.14 | 25.17 | 25.1 | 16,220 |
| September 22, 2025 | 25.17 | 25.19 | 25.19 | 25.22 | 25.1 | 27,594 |
| September 19, 2025 | 25.19 | 25.11 | 25.11 | 25.23 | 25.11 | 25,727 |
| September 18, 2025 | 25.18 | 25.12 | 25.12 | 25.2 | 25.12 | 20,485 |
| September 17, 2025 | 25.13 | 25.17 | 25.17 | 25.18 | 25.1 | 19,110 |
| September 16, 2025 | 25.17 | 25.1 | 25.1 | 25.18 | 25.08 | 17,431 |
| September 15, 2025 | 25.14 | 25.14 | 25.14 | 25.2 | 25.1 | 16,776 |
| September 12, 2025 | 25.12 | 25.07 | 25.07 | 25.13 | 25.02 | 15,891 |
| September 11, 2025 | 25.3 | 25.16 | 25.16 | 25.3 | 25.1 | 41,219 |
| September 10, 2025 | 25.19 | 25.22 | 25.22 | 25.24 | 25.17 | 12,670 |
| September 09, 2025 | 25.24 | 25.17 | 25.17 | 25.24 | 25.16 | 11,056 |
| September 08, 2025 | 25.18 | 25.22 | 25.22 | 25.33 | 25.16 | 27,118 |
| September 05, 2025 | 25.19 | 25.19 | 25.19 | 25.22 | 25.06 | 15,587 |
| September 04, 2025 | 25.09 | 25.17 | 25.17 | 25.19 | 25.06 | 33,254 |
| September 03, 2025 | 25.11 | 25.1 | 25.1 | 25.12 | 25.06 | 17,317 |
| September 02, 2025 | 24.95 | 25.05 | 25.05 | 25.05 | 24.95 | 50,674 |
| August 29, 2025 | 25.49 | 25.39 | 24.83 | 25.51 | 25.33 | 108,551 |
| August 28, 2025 | 25.49 | 25.5 | 24.94 | 25.53 | 25.49 | 9,719 |
| August 27, 2025 | 25.4 | 25.46 | 24.9 | 25.46 | 25.4 | 4,358 |
| August 26, 2025 | 25.39 | 25.44 | 24.88 | 25.48 | 25.38 | 14,230 |
| August 25, 2025 | 25.49 | 25.45 | 24.89 | 25.5 | 25.45 | 11,164 |
| August 22, 2025 | 25.38 | 25.45 | 24.89 | 25.5 | 25.38 | 14,577 |
| August 21, 2025 | 25.42 | 25.37 | 24.81 | 25.42 | 25.35 | 7,081 |
| August 20, 2025 | 25.36 | 25.38 | 24.82 | 25.41 | 25.35 | 5,640 |
| August 19, 2025 | 25.37 | 25.39 | 24.83 | 25.4 | 25.35 | 16,050 |
| August 18, 2025 | 25.35 | 25.37 | 24.81 | 25.37 | 25.33 | 15,188 |
| August 15, 2025 | 25.4 | 25.38 | 25.38 | 25.4 | 25.37 | 7,257 |
| August 14, 2025 | 25.43 | 25.45 | 25.45 | 25.45 | 25.35 | 7,445 |
| August 13, 2025 | 25.39 | 25.41 | 25.41 | 25.44 | 25.25 | 14,504 |
| August 12, 2025 | 25.33 | 25.34 | 25.34 | 25.34 | 25.22 | 17,234 |
| August 11, 2025 | 25.3 | 25.27 | 25.27 | 25.3 | 25.23 | 15,845 |
| August 08, 2025 | 25.3 | 25.3 | 25.3 | 25.35 | 25.22 | 13,393 |
| August 07, 2025 | 25.35 | 25.31 | 25.31 | 25.39 | 25.28 | 16,034 |
| August 06, 2025 | 25.25 | 25.33 | 25.33 | 25.49 | 25.25 | 16,153 |
| August 05, 2025 | 25.37 | 25.3 | 25.3 | 25.44 | 25.23 | 33,518 |
| August 04, 2025 | 25.46 | 25.38 | 25.38 | 25.54 | 25.38 | 24,905 |
| August 01, 2025 | 25.55 | 25.49 | 25.49 | 25.55 | 25.45 | 14,339 |
| July 31, 2025 | 25.36 | 25.53 | 25.53 | 25.54 | 25.34 | 79,878 |
| July 30, 2025 | 25.34 | 25.35 | 25.35 | 25.36 | 25.32 | 4,273 |
| July 29, 2025 | 25.45 | 25.34 | 25.34 | 25.45 | 25.26 | 16,221 |
| July 28, 2025 | 25.37 | 25.41 | 25.41 | 25.43 | 25.37 | 23,642 |
| July 25, 2025 | 25.42 | 25.41 | 25.41 | 25.44 | 25.37 | 9,875 |