25.71
-0.08(-0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 25.78 | 25.79 | 25.79 | 25.8 | 25.68 | 140,178 |
| October 01, 2025 | 25.68 | 25.86 | 25.86 | 25.87 | 25.62 | 131,750 |
| September 30, 2025 | 25.67 | 25.72 | 25.72 | 25.75 | 25.56 | 101,525 |
| September 29, 2025 | 25.63 | 25.63 | 25.63 | 25.65 | 25.6 | 204,720 |
| September 26, 2025 | 25.43 | 25.52 | 25.52 | 25.52 | 25.35 | 227,498 |
| September 25, 2025 | 25.34 | 25.39 | 25.39 | 25.45 | 25.19 | 91,778 |
| September 24, 2025 | 25.77 | 25.66 | 25.66 | 25.77 | 25.54 | 160,071 |
| September 23, 2025 | 25.88 | 25.7 | 25.71 | 25.88 | 25.66 | 159,997 |
| September 22, 2025 | 25.72 | 25.85 | 25.85 | 25.87 | 25.72 | 144,043 |
| September 19, 2025 | 25.65 | 25.73 | 25.73 | 25.75 | 25.64 | 146,200 |
| September 18, 2025 | 25.62 | 25.62 | 25.62 | 25.63 | 25.56 | 81,914 |
| September 17, 2025 | 25.71 | 25.67 | 25.67 | 25.72 | 25.42 | 164,100 |
| September 16, 2025 | 25.72 | 25.68 | 25.68 | 25.72 | 25.63 | 112,223 |
| September 15, 2025 | 25.61 | 25.65 | 25.65 | 25.66 | 25.61 | 145,425 |
| September 12, 2025 | 25.48 | 25.54 | 25.54 | 25.54 | 25.45 | 86,592 |
| September 11, 2025 | 25.38 | 25.43 | 25.43 | 25.43 | 25.34 | 89,271 |
| September 10, 2025 | 25.47 | 25.46 | 25.46 | 25.51 | 25.39 | 139,045 |
| September 09, 2025 | 25.38 | 25.42 | 25.42 | 25.42 | 25.3 | 91,910 |
| September 08, 2025 | 25.28 | 25.31 | 25.31 | 25.33 | 25.25 | 132,467 |
| September 05, 2025 | 25.24 | 25.23 | 25.23 | 25.26 | 25.01 | 156,273 |
| September 04, 2025 | 25.03 | 25.1 | 25.1 | 25.12 | 25 | 84,052 |
| September 03, 2025 | 25.11 | 25.18 | 25.18 | 25.2 | 25.11 | 106,914 |
| September 02, 2025 | 24.86 | 25.09 | 25.09 | 25.09 | 24.77 | 235,724 |
| August 29, 2025 | 25.41 | 25.18 | 25.18 | 25.41 | 25.13 | 235,176 |
| August 28, 2025 | 25.31 | 25.48 | 25.48 | 25.48 | 25.3 | 215,957 |
| August 27, 2025 | 25.38 | 25.45 | 25.26 | 25.46 | 25.3 | 160,258 |
| August 26, 2025 | 25.29 | 25.36 | 25.17 | 25.37 | 25.23 | 109,143 |
| August 25, 2025 | 25.26 | 25.27 | 25.08 | 25.38 | 25.2 | 268,400 |
| August 22, 2025 | 25.17 | 25.28 | 25.28 | 25.3 | 25.11 | 117,718 |
| August 21, 2025 | 25.14 | 25.1 | 25.1 | 25.19 | 24.99 | 112,350 |
| August 20, 2025 | 25.46 | 25.35 | 25.16 | 25.46 | 25.03 | 130,017 |
| August 19, 2025 | 25.76 | 25.46 | 25.27 | 25.76 | 25.42 | 143,000 |
| August 18, 2025 | 25.73 | 25.78 | 25.78 | 25.81 | 25.7 | 104,500 |
| August 15, 2025 | 25.84 | 25.73 | 25.73 | 25.84 | 25.67 | 112,622 |
| August 14, 2025 | 25.78 | 25.85 | 25.85 | 25.88 | 25.73 | 107,356 |
| August 13, 2025 | 26.02 | 26 | 25.82 | 26.02 | 25.92 | 109,114 |
| August 12, 2025 | 25.86 | 25.94 | 25.76 | 25.94 | 25.84 | 67,234 |
| August 11, 2025 | 25.88 | 25.79 | 25.61 | 25.93 | 25.76 | 134,847 |
| August 08, 2025 | 25.75 | 25.84 | 25.84 | 25.85 | 25.75 | 88,686 |
| August 07, 2025 | 25.73 | 25.75 | 25.75 | 25.75 | 25.57 | 83,400 |
| August 06, 2025 | 26 | 25.82 | 25.63 | 26 | 25.78 | 162,165 |
| August 05, 2025 | 25.93 | 25.94 | 25.94 | 25.95 | 25.92 | 77,475 |
| August 04, 2025 | 25.75 | 25.84 | 25.84 | 25.84 | 25.75 | 167,600 |
| August 01, 2025 | 25.86 | 25.63 | 25.63 | 25.86 | 25.52 | 209,540 |
| July 31, 2025 | 26.25 | 26.18 | 26.18 | 26.28 | 26.02 | 108,744 |
| July 30, 2025 | 26.27 | 26.32 | 26.13 | 26.32 | 26.18 | 200,435 |
| July 29, 2025 | 26.3 | 26.21 | 26.21 | 26.32 | 26.21 | 109,916 |
| July 28, 2025 | 26.2 | 26.25 | 26.25 | 26.25 | 26.19 | 129,747 |
| July 25, 2025 | 26.06 | 26.14 | 26.14 | 26.15 | 26.05 | 138,063 |
| July 24, 2025 | 26 | 26.06 | 26.06 | 26.06 | 25.98 | 103,726 |
| July 23, 2025 | 26.08 | 26.13 | 26.13 | 26.14 | 26 | 103,311 |
| July 22, 2025 | 26.18 | 26.06 | 26.06 | 26.18 | 25.91 | 152,441 |
| July 21, 2025 | 26.09 | 26.14 | 26.14 | 26.15 | 26.05 | 121,200 |
| July 18, 2025 | 26.02 | 26.03 | 26.03 | 26.06 | 25.98 | 172,084 |
| July 17, 2025 | 25.96 | 26 | 26 | 26.02 | 25.92 | 70,796 |
| July 16, 2025 | 26.03 | 26.1 | 26.1 | 26.12 | 25.82 | 140,973 |
| July 15, 2025 | 26 | 26.03 | 26.03 | 26.03 | 25.99 | 71,742 |
| July 14, 2025 | 25.83 | 25.93 | 25.93 | 25.93 | 25.73 | 113,400 |
| July 11, 2025 | 25.76 | 25.81 | 25.81 | 25.87 | 25.7 | 155,559 |
| July 10, 2025 | 25.86 | 25.82 | 25.82 | 25.86 | 25.69 | 113,109 |