25.31
+0.02(+0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 25.3 | 25.31 | 25.31 | 25.31 | 25.29 | 111,300 |
| September 29, 2025 | 25.29 | 25.29 | 25.29 | 25.3 | 25.28 | 116,428 |
| September 26, 2025 | 25.26 | 25.27 | 25.27 | 25.28 | 25.25 | 208,203 |
| September 25, 2025 | 25.27 | 25.26 | 25.26 | 25.27 | 25.23 | 77,844 |
| September 24, 2025 | 25.31 | 25.29 | 25.29 | 25.31 | 25.28 | 53,100 |
| September 23, 2025 | 25.31 | 25.32 | 25.32 | 25.32 | 25.3 | 101,819 |
| September 22, 2025 | 25.32 | 25.31 | 25.31 | 25.32 | 25.3 | 61,632 |
| September 19, 2025 | 25.3 | 25.33 | 25.33 | 25.33 | 25.3 | 85,700 |
| September 18, 2025 | 25.31 | 25.32 | 25.32 | 25.32 | 25.29 | 123,900 |
| September 17, 2025 | 25.34 | 25.32 | 25.32 | 25.37 | 25.3 | 184,717 |
| September 16, 2025 | 25.32 | 25.33 | 25.33 | 25.35 | 25.32 | 97,102 |
| September 15, 2025 | 25.33 | 25.32 | 25.32 | 25.35 | 25.32 | 203,300 |
| September 12, 2025 | 25.31 | 25.3 | 25.3 | 25.31 | 25.28 | 64,207 |
| September 11, 2025 | 25.31 | 25.31 | 25.31 | 25.33 | 25.27 | 153,400 |
| September 10, 2025 | 25.3 | 25.28 | 25.28 | 25.31 | 25.28 | 93,000 |
| September 09, 2025 | 25.3 | 25.29 | 25.29 | 25.3 | 25.27 | 95,600 |
| September 08, 2025 | 25.32 | 25.31 | 25.31 | 25.32 | 25.29 | 62,400 |
| September 05, 2025 | 25.32 | 25.3 | 25.3 | 25.33 | 25.29 | 113,300 |
| September 04, 2025 | 25.22 | 25.26 | 25.26 | 25.26 | 25.22 | 73,800 |
| September 03, 2025 | 25.18 | 25.21 | 25.21 | 25.21 | 25.18 | 74,147 |
| September 02, 2025 | 25.16 | 25.18 | 25.18 | 25.18 | 25.14 | 80,848 |
| August 29, 2025 | 25.28 | 25.29 | 25.19 | 25.31 | 25.27 | 123,913 |
| August 28, 2025 | 25.28 | 25.27 | 25.18 | 25.29 | 25.27 | 74,700 |
| August 27, 2025 | 25.26 | 25.29 | 25.2 | 25.31 | 25.25 | 129,229 |
| August 26, 2025 | 25.24 | 25.26 | 25.17 | 25.28 | 25.24 | 83,119 |
| August 25, 2025 | 25.24 | 25.22 | 25.22 | 25.24 | 25.22 | 97,395 |
| August 22, 2025 | 25.18 | 25.25 | 25.25 | 25.26 | 25.18 | 42,421 |
| August 21, 2025 | 25.18 | 25.17 | 25.17 | 25.19 | 25.16 | 205,349 |
| August 20, 2025 | 25.2 | 25.21 | 25.21 | 25.22 | 25.19 | 115,800 |
| August 19, 2025 | 25.18 | 25.2 | 25.2 | 25.21 | 25.18 | 588,100 |
| August 18, 2025 | 25.2 | 25.18 | 25.18 | 25.2 | 25.17 | 60,000 |
| August 15, 2025 | 25.19 | 25.19 | 25.19 | 25.21 | 25.18 | 69,526 |
| August 14, 2025 | 25.19 | 25.19 | 25.19 | 25.2 | 25.17 | 74,400 |
| August 13, 2025 | 25.21 | 25.21 | 25.21 | 25.22 | 25.2 | 54,300 |
| August 12, 2025 | 25.15 | 25.18 | 25.18 | 25.18 | 25.14 | 86,100 |
| August 11, 2025 | 25.14 | 25.15 | 25.15 | 25.16 | 25.13 | 68,000 |
| August 08, 2025 | 25.15 | 25.14 | 25.14 | 25.15 | 25.13 | 57,000 |
| August 07, 2025 | 25.17 | 25.16 | 25.16 | 25.18 | 25.15 | 81,000 |
| August 06, 2025 | 25.15 | 25.17 | 25.17 | 25.17 | 25.14 | 105,400 |
| August 05, 2025 | 25.15 | 25.15 | 25.15 | 25.16 | 25.13 | 74,900 |
| August 04, 2025 | 25.15 | 25.17 | 25.17 | 25.17 | 25.14 | 60,100 |
| August 01, 2025 | 25.1 | 25.15 | 25.15 | 25.16 | 25.1 | 85,836 |
| July 31, 2025 | 25.11 | 25.11 | 25.02 | 25.13 | 25.1 | 170,000 |
| July 30, 2025 | 25.12 | 25.11 | 25.01 | 25.16 | 25.1 | 91,726 |
| July 29, 2025 | 25.11 | 25.13 | 25.04 | 25.14 | 25.11 | 74,900 |
| July 28, 2025 | 25.1 | 25.1 | 25.01 | 25.11 | 25.09 | 137,017 |
| July 25, 2025 | 25.09 | 25.1 | 25.1 | 25.11 | 25.09 | 83,900 |
| July 24, 2025 | 25.08 | 25.08 | 25.08 | 25.1 | 25.07 | 119,300 |
| July 23, 2025 | 25.11 | 25.11 | 25.11 | 25.12 | 25.1 | 76,307 |
| July 22, 2025 | 25.11 | 25.13 | 25.13 | 25.13 | 25.1 | 48,300 |
| July 21, 2025 | 25.12 | 25.1 | 25.1 | 25.12 | 25.1 | 80,802 |
| July 18, 2025 | 25.07 | 25.08 | 25.08 | 25.09 | 25.07 | 114,224 |
| July 17, 2025 | 25.04 | 25.05 | 25.05 | 25.06 | 25.04 | 45,102 |
| July 16, 2025 | 25.02 | 25.04 | 25.04 | 25.05 | 25.01 | 151,100 |
| July 15, 2025 | 25.04 | 25 | 25 | 25.04 | 24.99 | 73,000 |
| July 14, 2025 | 25.04 | 25.02 | 25.02 | 25.04 | 25.01 | 62,527 |
| July 11, 2025 | 25.04 | 25.02 | 25.02 | 25.04 | 25.01 | 55,600 |
| July 10, 2025 | 25.05 | 25.04 | 25.04 | 25.06 | 25.03 | 115,325 |
| July 09, 2025 | 25.03 | 25.05 | 25.05 | 25.05 | 25.01 | 76,782 |
| July 08, 2025 | 25.02 | 25.01 | 25.01 | 25.02 | 24.99 | 77,000 |