25.02
+0.02(+0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 25.01 | 25.02 | 25.02 | 25.14 | 25.01 | 6,600 |
| September 25, 2025 | 25.01 | 25 | 25 | 25.13 | 25 | 9,904 |
| September 24, 2025 | 25.22 | 25.04 | 25.04 | 25.22 | 25 | 13,232 |
| September 23, 2025 | 25.15 | 25.14 | 25.14 | 25.28 | 25.02 | 9,318 |
| September 22, 2025 | 25.12 | 25.22 | 25.22 | 25.28 | 25.1 | 1,032 |
| September 19, 2025 | 25.4 | 25.2 | 25.2 | 25.47 | 25.1 | 4,500 |
| September 18, 2025 | 25.1 | 25.1 | 25.1 | 25.15 | 25.1 | 1,200 |
| September 17, 2025 | 25.06 | 25.17 | 25.17 | 25.18 | 25.06 | 800 |
| September 16, 2025 | 25.1 | 25.13 | 25.13 | 25.13 | 25.03 | 2,000 |
| September 15, 2025 | 25.05 | 25.05 | 25.05 | 25.19 | 25.05 | 9,100 |
| September 12, 2025 | 25.05 | 25 | 25 | 25.18 | 25 | 19,726 |
| September 11, 2025 | 24.93 | 25.11 | 25.11 | 25.16 | 24.93 | 13,602 |
| September 10, 2025 | 25 | 25.05 | 25.05 | 25.15 | 24.86 | 57,704 |
| September 09, 2025 | 24.92 | 24.95 | 24.95 | 25.05 | 24.87 | 15,304 |
| September 08, 2025 | 25.14 | 24.91 | 24.91 | 25.2 | 24.9 | 44,127 |
| September 05, 2025 | 25 | 24.94 | 24.94 | 25.08 | 24.9 | 10,500 |
| September 04, 2025 | 24.86 | 25 | 25 | 25.14 | 24.85 | 7,917 |
| September 03, 2025 | 25.5 | 25.1 | 25.1 | 25.89 | 24.97 | 23,200 |
| September 02, 2025 | 24.82 | 25.48 | 25.48 | 25.48 | 24.67 | 25,500 |
| August 29, 2025 | 25.02 | 24.67 | 24.67 | 25.02 | 24.67 | 59,039 |
| August 28, 2025 | 25.01 | 25.13 | 25.13 | 25.2 | 25 | 2,500 |
| August 27, 2025 | 24.95 | 25.06 | 25.06 | 25.18 | 24.8 | 10,017 |
| August 26, 2025 | 24.8 | 25.02 | 25.02 | 25.02 | 24.8 | 11,244 |
| August 25, 2025 | 25 | 25.02 | 25.02 | 25.04 | 24.97 | 5,400 |
| August 22, 2025 | 25.1 | 25.04 | 25.04 | 25.1 | 25.04 | 6,423 |
| August 21, 2025 | 24.97 | 25.06 | 25.06 | 25.06 | 24.91 | 4,800 |
| August 20, 2025 | 24.83 | 25 | 25 | 25.15 | 24.83 | 4,500 |
| August 19, 2025 | 24.92 | 25 | 25 | 25 | 24.76 | 7,537 |
| August 18, 2025 | 24.7 | 24.95 | 24.95 | 24.98 | 24.7 | 5,900 |
| August 15, 2025 | 24.72 | 24.85 | 24.85 | 24.97 | 24.6 | 9,800 |
| August 14, 2025 | 24.88 | 24.98 | 24.56 | 25.1 | 24.88 | 27,908 |
| August 13, 2025 | 25 | 24.86 | 24.44 | 25 | 24.8 | 19,526 |
| August 12, 2025 | 24.7 | 25.15 | 24.73 | 25.15 | 24.7 | 8,100 |
| August 11, 2025 | 24.89 | 24.68 | 24.26 | 24.9 | 24.68 | 17,014 |
| August 08, 2025 | 24.95 | 24.95 | 24.95 | 25 | 24.86 | 9,300 |
| August 07, 2025 | 25.06 | 25 | 25 | 25.1 | 25 | 7,945 |
| August 06, 2025 | 25.23 | 25.03 | 25.03 | 25.23 | 25.01 | 2,600 |
| August 05, 2025 | 25.18 | 25.1 | 25.1 | 25.2 | 25.04 | 5,600 |
| August 04, 2025 | 25.03 | 25.18 | 25.18 | 25.18 | 25 | 12,100 |
| August 01, 2025 | 25.28 | 25.02 | 25.02 | 25.35 | 24.82 | 28,500 |
| July 31, 2025 | 25.01 | 25.45 | 25.45 | 25.5 | 24.86 | 93,740 |
| July 30, 2025 | 25.1 | 24.96 | 24.96 | 25.1 | 24.86 | 17,800 |
| July 29, 2025 | 24.89 | 25.04 | 25.04 | 25.11 | 24.89 | 14,300 |
| July 28, 2025 | 24.7 | 25 | 25 | 25 | 24.65 | 30,400 |
| July 25, 2025 | 24.7 | 24.78 | 24.78 | 24.85 | 24.61 | 20,938 |
| July 24, 2025 | 24.76 | 24.8 | 24.8 | 24.8 | 24.6 | 9,000 |
| July 23, 2025 | 24.66 | 24.65 | 24.65 | 24.9 | 24.6 | 30,622 |
| July 22, 2025 | 24.9 | 24.73 | 24.73 | 24.93 | 24.66 | 7,422 |
| July 21, 2025 | 24.69 | 24.9 | 24.9 | 24.94 | 24.68 | 17,500 |
| July 18, 2025 | 24.72 | 24.62 | 24.62 | 24.74 | 24.51 | 13,400 |
| July 17, 2025 | 24.55 | 24.64 | 24.64 | 24.75 | 24.55 | 16,204 |
| July 16, 2025 | 24.5 | 24.51 | 24.51 | 24.72 | 24.5 | 8,707 |
| July 15, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.56 | 7,734 |
| July 14, 2025 | 24.84 | 24.5 | 24.5 | 24.84 | 24.5 | 9,422 |
| July 11, 2025 | 24.64 | 24.69 | 24.69 | 24.69 | 24.58 | 13,800 |
| July 10, 2025 | 24.5 | 24.63 | 24.63 | 24.68 | 24.4 | 11,767 |
| July 09, 2025 | 24.66 | 24.52 | 24.52 | 24.68 | 24.35 | 18,600 |
| July 08, 2025 | 24.48 | 24.55 | 24.55 | 24.62 | 24.42 | 16,900 |
| July 07, 2025 | 24.2 | 24.42 | 24.42 | 24.49 | 24.2 | 20,344 |
| July 03, 2025 | 24.25 | 24.2 | 24.2 | 24.4 | 24.17 | 4,420 |