25.54
-0.06(-0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 25.68 | 25.54 | 25.54 | 25.75 | 25.54 | 8,714 |
| September 25, 2025 | 25.72 | 25.6 | 25.6 | 25.76 | 25.6 | 11,613 |
| September 24, 2025 | 25.82 | 25.67 | 25.67 | 25.82 | 25.64 | 9,206 |
| September 23, 2025 | 25.82 | 25.72 | 25.72 | 25.93 | 25.71 | 8,202 |
| September 22, 2025 | 25.94 | 25.89 | 25.89 | 25.98 | 25.77 | 11,800 |
| September 19, 2025 | 25.99 | 25.9 | 25.9 | 25.99 | 25.78 | 9,069 |
| September 18, 2025 | 26.06 | 25.92 | 25.92 | 26.06 | 25.83 | 15,719 |
| September 17, 2025 | 26.11 | 25.97 | 25.97 | 26.11 | 25.91 | 9,700 |
| September 16, 2025 | 26 | 26.02 | 26.02 | 26.08 | 25.95 | 8,527 |
| September 15, 2025 | 26.11 | 25.94 | 25.94 | 26.15 | 25.92 | 8,731 |
| September 12, 2025 | 25.99 | 26.03 | 26.03 | 26.04 | 25.92 | 6,100 |
| September 11, 2025 | 25.83 | 25.91 | 25.91 | 25.98 | 25.83 | 10,500 |
| September 10, 2025 | 25.84 | 25.82 | 25.82 | 25.84 | 25.67 | 9,800 |
| September 09, 2025 | 25.83 | 25.74 | 25.74 | 25.83 | 25.69 | 12,403 |
| September 08, 2025 | 25.65 | 25.81 | 25.81 | 25.82 | 25.65 | 10,439 |
| September 05, 2025 | 25.58 | 25.65 | 25.65 | 25.7 | 25.46 | 17,939 |
| September 04, 2025 | 25.32 | 25.43 | 25.43 | 25.43 | 25.29 | 15,600 |
| September 03, 2025 | 25.38 | 25.32 | 25.32 | 25.41 | 25.22 | 26,426 |
| September 02, 2025 | 25.26 | 25.29 | 25.29 | 25.46 | 25.22 | 13,333 |
| August 29, 2025 | 25.5 | 25.27 | 25.27 | 25.52 | 25.27 | 45,300 |
| August 28, 2025 | 25.48 | 25.42 | 25.42 | 25.49 | 25.37 | 10,705 |
| August 27, 2025 | 25.4 | 25.42 | 25.42 | 25.47 | 25.35 | 9,700 |
| August 26, 2025 | 25.6 | 25.4 | 25.4 | 25.6 | 25.39 | 23,700 |
| August 25, 2025 | 25.75 | 25.59 | 25.59 | 25.75 | 25.53 | 16,241 |
| August 22, 2025 | 25.64 | 25.62 | 25.62 | 25.75 | 25.62 | 11,428 |
| August 21, 2025 | 25.6 | 25.48 | 25.48 | 25.63 | 25.47 | 10,200 |
| August 20, 2025 | 25.67 | 25.6 | 25.6 | 25.7 | 25.51 | 9,700 |
| August 19, 2025 | 25.5 | 25.59 | 25.59 | 25.61 | 25.49 | 18,101 |
| August 18, 2025 | 25.36 | 25.44 | 25.44 | 25.46 | 25.3 | 26,600 |
| August 15, 2025 | 25.38 | 25.36 | 25.36 | 25.38 | 25.23 | 20,733 |
| August 14, 2025 | 25.79 | 25.68 | 25.68 | 25.83 | 25.58 | 16,843 |
| August 13, 2025 | 25.8 | 25.79 | 25.79 | 26 | 25.7 | 29,700 |
| August 12, 2025 | 25.66 | 25.73 | 25.73 | 25.73 | 25.6 | 13,528 |
| August 11, 2025 | 25.6 | 25.6 | 25.6 | 25.65 | 25.52 | 11,630 |
| August 08, 2025 | 25.53 | 25.58 | 25.58 | 25.58 | 25.43 | 19,200 |
| August 07, 2025 | 25.69 | 25.53 | 25.53 | 25.69 | 25.43 | 13,027 |
| August 06, 2025 | 25.71 | 25.51 | 25.51 | 25.88 | 25.51 | 13,700 |
| August 05, 2025 | 25.77 | 25.62 | 25.62 | 25.77 | 25.58 | 13,900 |
| August 04, 2025 | 25.78 | 25.67 | 25.67 | 25.79 | 25.59 | 14,500 |
| August 01, 2025 | 25.77 | 25.69 | 25.69 | 25.83 | 25.62 | 13,100 |
| July 31, 2025 | 25.73 | 25.69 | 25.69 | 25.73 | 25.47 | 30,400 |
| July 30, 2025 | 25.5 | 25.45 | 25.45 | 25.54 | 25.42 | 5,603 |
| July 29, 2025 | 25.52 | 25.49 | 25.49 | 25.61 | 25.38 | 11,000 |
| July 28, 2025 | 25.56 | 25.44 | 25.44 | 25.57 | 25.43 | 12,743 |
| July 25, 2025 | 25.48 | 25.51 | 25.51 | 25.57 | 25.39 | 22,100 |
| July 24, 2025 | 25.33 | 25.41 | 25.41 | 25.45 | 25.3 | 31,400 |
| July 23, 2025 | 25.46 | 25.27 | 25.27 | 25.48 | 25.26 | 13,800 |
| July 22, 2025 | 25.24 | 25.36 | 25.36 | 25.48 | 25.24 | 10,136 |
| July 21, 2025 | 25.48 | 25.28 | 25.28 | 25.48 | 25.28 | 9,700 |
| July 18, 2025 | 25.39 | 25.37 | 25.37 | 25.52 | 25.31 | 11,900 |
| July 17, 2025 | 25.4 | 25.35 | 25.35 | 25.44 | 25.28 | 13,410 |
| July 16, 2025 | 25.39 | 25.28 | 25.28 | 25.39 | 25.25 | 11,400 |
| July 15, 2025 | 25.37 | 25.34 | 25.34 | 25.49 | 25.31 | 8,900 |
| July 14, 2025 | 25.51 | 25.43 | 25.43 | 25.51 | 25.38 | 16,129 |
| July 11, 2025 | 25.56 | 25.51 | 25.51 | 25.56 | 25.4 | 12,100 |
| July 10, 2025 | 25.41 | 25.56 | 25.56 | 25.56 | 25.35 | 15,900 |
| July 09, 2025 | 25.42 | 25.34 | 25.34 | 25.42 | 25.26 | 16,600 |
| July 08, 2025 | 25.28 | 25.26 | 25.26 | 25.4 | 25.24 | 12,147 |
| July 07, 2025 | 25.33 | 25.28 | 25.28 | 25.39 | 25.2 | 24,300 |
| July 03, 2025 | 25.36 | 25.21 | 25.21 | 25.37 | 25.21 | 13,323 |