25.05
-0.03(-0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 25.13 | 25.08 | 25.08 | 25.2 | 25.01 | 55,313 |
| September 26, 2025 | 25.24 | 25.12 | 25.12 | 25.24 | 25.07 | 68,222 |
| September 25, 2025 | 25.28 | 25.16 | 25.16 | 25.32 | 25.16 | 73,313 |
| September 24, 2025 | 25.39 | 25.3 | 25.3 | 25.39 | 25.29 | 33,495 |
| September 23, 2025 | 25.45 | 25.41 | 25.41 | 25.5 | 25.38 | 20,955 |
| September 22, 2025 | 25.47 | 25.47 | 25.47 | 25.53 | 25.36 | 25,685 |
| September 19, 2025 | 25.47 | 25.42 | 25.42 | 25.48 | 25.35 | 20,259 |
| September 18, 2025 | 25.5 | 25.43 | 25.43 | 25.53 | 25.42 | 18,944 |
| September 17, 2025 | 25.54 | 25.55 | 25.55 | 25.63 | 25.47 | 33,955 |
| September 16, 2025 | 25.4 | 25.51 | 25.51 | 25.52 | 25.31 | 28,956 |
| September 15, 2025 | 25.3 | 25.39 | 25.39 | 25.39 | 25.29 | 39,280 |
| September 12, 2025 | 25.38 | 25.33 | 25.33 | 25.41 | 25.29 | 35,165 |
| September 11, 2025 | 25.32 | 25.37 | 25.37 | 25.5 | 25.32 | 42,134 |
| September 10, 2025 | 25.41 | 25.36 | 25.36 | 25.47 | 25.36 | 21,133 |
| September 09, 2025 | 25.41 | 25.41 | 25.41 | 25.51 | 25.37 | 30,190 |
| September 08, 2025 | 25.46 | 25.44 | 25.44 | 25.57 | 25.42 | 57,728 |
| September 05, 2025 | 25.47 | 25.46 | 25.46 | 25.49 | 25.41 | 42,773 |
| September 04, 2025 | 25.38 | 25.4 | 25.4 | 25.44 | 25.36 | 38,724 |
| September 03, 2025 | 25.3 | 25.38 | 25.38 | 25.42 | 25.29 | 63,216 |
| September 02, 2025 | 25.18 | 25.32 | 25.32 | 25.33 | 25.14 | 84,683 |
| August 29, 2025 | 25.28 | 25.2 | 25.2 | 25.28 | 25.12 | 90,646 |
| August 28, 2025 | 25.3 | 25.26 | 25.26 | 25.31 | 25.21 | 33,442 |
| August 27, 2025 | 25.16 | 25.23 | 25.23 | 25.29 | 25.16 | 20,065 |
| August 26, 2025 | 25.23 | 25.24 | 25.24 | 25.31 | 25.16 | 46,064 |
| August 25, 2025 | 25.35 | 25.25 | 25.25 | 25.35 | 25.23 | 46,720 |
| August 22, 2025 | 25.24 | 25.36 | 25.36 | 25.39 | 25.24 | 24,054 |
| August 21, 2025 | 25.2 | 25.24 | 25.24 | 25.29 | 25.2 | 41,062 |
| August 20, 2025 | 25.25 | 25.27 | 25.27 | 25.31 | 25.25 | 21,729 |
| August 19, 2025 | 25.14 | 25.25 | 25.25 | 25.3 | 25.14 | 26,307 |
| August 18, 2025 | 25 | 25.19 | 25.19 | 25.25 | 25 | 56,320 |
| August 15, 2025 | 25.41 | 25.37 | 25 | 25.5 | 25.31 | 55,182 |
| August 14, 2025 | 25.3 | 25.46 | 25.09 | 25.48 | 25.22 | 50,979 |
| August 13, 2025 | 25.23 | 25.33 | 24.96 | 25.35 | 25.2 | 54,584 |
| August 12, 2025 | 25.15 | 25.19 | 24.82 | 25.22 | 25.15 | 22,060 |
| August 11, 2025 | 25.21 | 25.18 | 24.81 | 25.21 | 25.17 | 33,467 |
| August 08, 2025 | 25.13 | 25.2 | 24.83 | 25.21 | 25.1 | 21,446 |
| August 07, 2025 | 25.34 | 25.2 | 24.83 | 25.34 | 25.07 | 30,401 |
| August 06, 2025 | 25.15 | 25.15 | 24.78 | 25.4 | 25.06 | 31,094 |
| August 05, 2025 | 25.24 | 25.2 | 24.83 | 25.24 | 25.09 | 19,588 |
| August 04, 2025 | 25.17 | 25.23 | 24.86 | 25.23 | 25.14 | 24,958 |
| August 01, 2025 | 24.93 | 25.13 | 25.13 | 25.13 | 24.93 | 59,632 |
| July 31, 2025 | 24.95 | 24.99 | 24.99 | 25 | 24.93 | 98,352 |
| July 30, 2025 | 24.9 | 24.96 | 24.96 | 24.99 | 24.86 | 95,670 |
| July 29, 2025 | 24.94 | 24.87 | 24.87 | 24.94 | 24.85 | 45,132 |
| July 28, 2025 | 24.95 | 24.87 | 24.87 | 24.99 | 24.81 | 67,674 |
| July 25, 2025 | 24.87 | 24.93 | 24.93 | 24.97 | 24.86 | 40,016 |
| July 24, 2025 | 24.93 | 24.88 | 24.88 | 24.94 | 24.88 | 90,457 |
| July 23, 2025 | 24.99 | 24.93 | 24.93 | 24.99 | 24.87 | 52,773 |
| July 22, 2025 | 24.88 | 24.95 | 24.95 | 24.99 | 24.86 | 69,404 |
| July 21, 2025 | 24.87 | 24.94 | 24.94 | 25.3 | 24.87 | 38,406 |
| July 18, 2025 | 24.89 | 24.86 | 24.86 | 24.91 | 24.81 | 44,485 |
| July 17, 2025 | 24.8 | 24.81 | 24.81 | 24.87 | 24.75 | 57,112 |
| July 16, 2025 | 24.76 | 24.74 | 24.74 | 24.89 | 24.71 | 58,315 |
| July 15, 2025 | 24.9 | 24.76 | 24.76 | 24.9 | 24.76 | 63,524 |
| July 14, 2025 | 24.94 | 24.82 | 24.82 | 24.94 | 24.78 | 64,741 |
| July 11, 2025 | 25 | 24.88 | 24.88 | 25.01 | 24.88 | 57,719 |
| July 10, 2025 | 25 | 25 | 25 | 25.01 | 24.93 | 49,218 |
| July 09, 2025 | 24.93 | 24.94 | 24.94 | 25.05 | 24.89 | 41,055 |
| July 08, 2025 | 24.76 | 24.94 | 24.94 | 24.96 | 24.76 | 82,363 |
| July 07, 2025 | 24.91 | 24.76 | 24.76 | 24.91 | 24.76 | 90,744 |