25.03
-0.02(-0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 25.05 | 25.03 | 25.03 | 25.1 | 25 | 5,065 |
| October 16, 2025 | 25.03 | 25.05 | 25.05 | 25.08 | 25 | 2,737 |
| October 15, 2025 | 25.14 | 25.03 | 25.03 | 25.14 | 24.86 | 5,922 |
| October 14, 2025 | 25.08 | 25.01 | 25.01 | 25.08 | 24.86 | 10,976 |
| October 13, 2025 | 24.78 | 24.93 | 24.93 | 24.96 | 24.78 | 1,856 |
| October 10, 2025 | 24.9 | 24.86 | 24.86 | 25.02 | 24.65 | 7,645 |
| October 09, 2025 | 24.91 | 24.9 | 24.9 | 25 | 24.87 | 12,930 |
| October 08, 2025 | 25.11 | 24.97 | 24.97 | 25.11 | 24.97 | 4,634 |
| October 07, 2025 | 25.13 | 24.99 | 24.99 | 25.13 | 24.92 | 13,297 |
| October 06, 2025 | 25.14 | 25.05 | 25.05 | 25.14 | 25.01 | 12,308 |
| October 03, 2025 | 25 | 25.08 | 25.08 | 25.14 | 25 | 3,320 |
| October 02, 2025 | 25.09 | 25.15 | 25.15 | 25.16 | 25 | 17,589 |
| October 01, 2025 | 24.91 | 25.14 | 25.14 | 25.15 | 24.89 | 7,680 |
| September 30, 2025 | 24.84 | 24.91 | 24.91 | 24.92 | 24.65 | 20,376 |
| September 29, 2025 | 24.85 | 24.86 | 24.86 | 24.87 | 24.72 | 8,376 |
| September 26, 2025 | 24.75 | 24.73 | 24.73 | 24.98 | 24.71 | 3,712 |
| September 25, 2025 | 24.94 | 24.82 | 24.82 | 24.96 | 24.73 | 7,314 |
| September 24, 2025 | 24.97 | 24.95 | 24.95 | 25.05 | 24.88 | 8,925 |
| September 23, 2025 | 24.99 | 24.99 | 24.99 | 25.1 | 24.91 | 6,689 |
| September 22, 2025 | 24.93 | 25.07 | 25.07 | 25.07 | 24.9 | 5,552 |
| September 19, 2025 | 24.9 | 25.03 | 25.03 | 25.06 | 24.9 | 2,564 |
| September 18, 2025 | 24.92 | 25.11 | 25.11 | 25.12 | 24.89 | 10,497 |
| September 17, 2025 | 25.06 | 25.01 | 25.01 | 25.15 | 24.88 | 11,685 |
| September 16, 2025 | 25 | 25 | 25 | 25.15 | 24.94 | 12,028 |
| September 15, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.92 | 5,329 |
| September 12, 2025 | 25.05 | 24.91 | 24.91 | 25.05 | 24.9 | 5,117 |
| September 11, 2025 | 24.94 | 25 | 25 | 25.04 | 24.94 | 18,003 |
| September 10, 2025 | 24.92 | 24.92 | 24.92 | 25.06 | 24.91 | 19,541 |
| September 09, 2025 | 25.07 | 24.95 | 24.95 | 25.07 | 24.9 | 9,386 |
| September 08, 2025 | 24.95 | 25 | 25 | 25.1 | 24.92 | 16,219 |
| September 05, 2025 | 24.78 | 24.94 | 24.94 | 24.98 | 24.77 | 18,324 |
| September 04, 2025 | 24.64 | 24.72 | 24.72 | 24.76 | 24.63 | 8,092 |
| September 03, 2025 | 24.6 | 24.7 | 24.7 | 24.7 | 24.6 | 3,607 |
| September 02, 2025 | 24.52 | 24.53 | 24.53 | 24.63 | 24.4 | 8,238 |
| August 29, 2025 | 24.68 | 24.53 | 24.53 | 24.75 | 24.53 | 76,274 |
| August 28, 2025 | 24.6 | 24.63 | 24.63 | 24.69 | 24.6 | 11,591 |
| August 27, 2025 | 24.58 | 24.6 | 24.6 | 24.68 | 24.55 | 1,934 |
| August 26, 2025 | 24.71 | 24.54 | 24.54 | 24.71 | 24.54 | 10,648 |
| August 25, 2025 | 24.75 | 24.71 | 24.71 | 24.75 | 24.6 | 5,839 |
| August 22, 2025 | 24.55 | 24.7 | 24.7 | 24.77 | 24.55 | 5,661 |
| August 21, 2025 | 24.58 | 24.6 | 24.6 | 24.65 | 24.46 | 6,978 |
| August 20, 2025 | 24.42 | 24.58 | 24.58 | 24.62 | 24.41 | 7,143 |
| August 19, 2025 | 24.35 | 24.5 | 24.5 | 24.67 | 24.35 | 33,345 |
| August 18, 2025 | 24.11 | 24.33 | 24.33 | 24.34 | 24.11 | 57,598 |
| August 15, 2025 | 24.24 | 24.2 | 24.2 | 24.24 | 24.16 | 6,512 |
| August 14, 2025 | 24.15 | 24.24 | 24.24 | 24.24 | 24.15 | 11,757 |
| August 13, 2025 | 24.24 | 24.16 | 24.16 | 24.25 | 24.16 | 42,820 |
| August 12, 2025 | 24.13 | 24.18 | 24.18 | 24.25 | 24.11 | 4,653 |
| August 11, 2025 | 24.15 | 24.13 | 24.13 | 24.19 | 24.08 | 8,480 |
| August 08, 2025 | 24.14 | 24.08 | 24.08 | 24.14 | 24 | 3,647 |
| August 07, 2025 | 24.17 | 24.01 | 24.01 | 24.17 | 23.99 | 6,614 |
| August 06, 2025 | 24.24 | 23.98 | 23.98 | 24.25 | 23.97 | 10,178 |
| August 05, 2025 | 24.18 | 24.24 | 24.24 | 24.24 | 24.17 | 4,536 |
| August 04, 2025 | 24.12 | 24.25 | 24.25 | 24.28 | 24.1 | 8,006 |
| August 01, 2025 | 24.25 | 24.2 | 24.2 | 24.25 | 23.84 | 13,960 |
| July 31, 2025 | 23.96 | 24.25 | 24.25 | 24.25 | 23.92 | 30,529 |
| July 30, 2025 | 23.99 | 24.07 | 24.07 | 24.24 | 23.98 | 10,835 |
| July 29, 2025 | 23.9 | 24 | 24 | 24.07 | 23.9 | 5,023 |
| July 28, 2025 | 23.63 | 23.95 | 23.95 | 24 | 23.62 | 28,129 |
| July 25, 2025 | 23.64 | 23.73 | 23.73 | 23.78 | 23.55 | 21,981 |