25.04
+0.0451(+0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 24.95 | 25.04 | 25.04 | 25.12 | 24.95 | 5,305 |
| October 17, 2025 | 24.83 | 25 | 25 | 25 | 24.82 | 8,200 |
| October 16, 2025 | 25.15 | 24.86 | 24.86 | 25.15 | 24.51 | 7,741 |
| October 15, 2025 | 24.98 | 25.05 | 25.05 | 25.1 | 24.8 | 12,357 |
| October 14, 2025 | 25.01 | 25.14 | 25.14 | 25.14 | 24.95 | 5,400 |
| October 13, 2025 | 25.1 | 25.01 | 25.01 | 25.1 | 25.01 | 4,912 |
| October 10, 2025 | 25.11 | 25.1 | 25.1 | 25.16 | 25.1 | 2,688 |
| October 09, 2025 | 25.11 | 25.19 | 25.19 | 25.19 | 25.11 | 1,300 |
| October 08, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.1 | 3,710 |
| October 07, 2025 | 25.1 | 25.16 | 25.16 | 25.16 | 25.1 | 10,200 |
| October 06, 2025 | 25.1 | 25.1 | 25.1 | 25.13 | 25.1 | 1,100 |
| October 03, 2025 | 25.12 | 25.12 | 25.12 | 25.15 | 25.1 | 6,700 |
| October 02, 2025 | 25.13 | 25.11 | 25.11 | 25.15 | 25.1 | 2,914 |
| October 01, 2025 | 25.18 | 25.11 | 25.11 | 25.19 | 25.1 | 11,887 |
| September 30, 2025 | 25.19 | 25.21 | 25.21 | 25.27 | 25.1 | 4,500 |
| September 29, 2025 | 25.2 | 25.11 | 25.11 | 25.4 | 25.1 | 7,536 |
| September 26, 2025 | 25.18 | 25.1 | 25.1 | 25.2 | 25.1 | 3,911 |
| September 25, 2025 | 25.1 | 25.18 | 25.18 | 25.18 | 25.1 | 7,676 |
| September 24, 2025 | 25.11 | 25.12 | 25.12 | 25.12 | 25.08 | 2,800 |
| September 23, 2025 | 25.11 | 25.13 | 25.13 | 25.13 | 25.07 | 2,600 |
| September 22, 2025 | 25.1 | 25.14 | 25.14 | 25.14 | 25.05 | 5,015 |
| September 19, 2025 | 25.16 | 25.11 | 25.11 | 25.16 | 25.11 | 2,200 |
| September 18, 2025 | 25.03 | 25.04 | 25.04 | 25.11 | 25.03 | 7,337 |
| September 17, 2025 | 25.1 | 25.03 | 25.03 | 25.1 | 25 | 7,100 |
| September 16, 2025 | 25.15 | 25.07 | 25.07 | 25.17 | 24.99 | 18,429 |
| September 15, 2025 | 25.01 | 25.16 | 25.16 | 25.16 | 25.01 | 5,324 |
| September 12, 2025 | 25.55 | 25.55 | 25.03 | 25.55 | 25.55 | 316,260 |
| September 11, 2025 | 25.5 | 25.55 | 25.03 | 25.7 | 25.41 | 5,220 |
| September 10, 2025 | 25.52 | 25.62 | 25.1 | 25.74 | 25.5 | 3,649 |
| September 09, 2025 | 25.29 | 25.59 | 25.07 | 25.59 | 25.29 | 2,800 |
| September 08, 2025 | 25.17 | 25.25 | 25.25 | 25.71 | 25.17 | 8,241 |
| September 05, 2025 | 25.23 | 25.24 | 25.24 | 25.3 | 25.22 | 7,381 |
| September 04, 2025 | 25.2 | 25.2 | 25.2 | 25.28 | 25.18 | 11,100 |
| September 03, 2025 | 25.1 | 25.19 | 25.19 | 25.2 | 24.98 | 16,950 |
| September 02, 2025 | 24.93 | 25.02 | 25.02 | 25.32 | 24.93 | 26,811 |
| August 29, 2025 | 25.12 | 24.92 | 24.92 | 25.41 | 24.78 | 54,570 |
| August 28, 2025 | 25.18 | 25.2 | 25.2 | 25.33 | 25.18 | 3,434 |
| August 27, 2025 | 25.18 | 25.22 | 25.22 | 25.22 | 25.17 | 1,300 |
| August 26, 2025 | 25.19 | 25.2 | 25.2 | 25.3 | 25.15 | 2,900 |
| August 25, 2025 | 25.19 | 25.22 | 25.22 | 25.52 | 25.19 | 6,435 |
| August 22, 2025 | 25.17 | 25.2 | 25.2 | 25.3 | 25.17 | 6,637 |
| August 21, 2025 | 25.2 | 25.17 | 25.17 | 25.2 | 25.05 | 3,710 |
| August 20, 2025 | 25.16 | 25.12 | 25.12 | 25.16 | 25.02 | 6,400 |
| August 19, 2025 | 25.07 | 25.16 | 25.16 | 25.16 | 25 | 11,513 |
| August 18, 2025 | 24.99 | 25.06 | 25.06 | 25.14 | 24.99 | 7,103 |
| August 15, 2025 | 25.09 | 25.05 | 25.05 | 25.1 | 25.02 | 1,201 |
| August 14, 2025 | 25 | 25.1 | 25.1 | 25.16 | 25 | 1,815 |
| August 13, 2025 | 25.09 | 25.1 | 25.1 | 25.15 | 25.09 | 5,659 |
| August 12, 2025 | 25 | 25.09 | 25.09 | 25.13 | 25 | 4,721 |
| August 11, 2025 | 25.11 | 24.98 | 24.98 | 25.18 | 24.98 | 5,000 |
| August 08, 2025 | 25.05 | 25.09 | 25.09 | 25.14 | 25.05 | 2,400 |
| August 07, 2025 | 25.18 | 25.05 | 25.05 | 25.18 | 25.05 | 1,322 |
| August 06, 2025 | 25.16 | 25.06 | 25.06 | 25.17 | 25.05 | 4,900 |
| August 05, 2025 | 25.25 | 25.16 | 25.16 | 25.25 | 25.14 | 5,100 |
| August 04, 2025 | 25.2 | 25.17 | 25.17 | 25.28 | 25.14 | 9,308 |
| August 01, 2025 | 25.18 | 25.18 | 25.18 | 25.2 | 25.13 | 4,241 |
| July 31, 2025 | 25.1 | 25.16 | 25.16 | 25.18 | 24.99 | 39,100 |
| July 30, 2025 | 25 | 25 | 25 | 25.1 | 24.97 | 8,700 |
| July 29, 2025 | 25.11 | 25.09 | 25.09 | 25.13 | 25 | 3,646 |
| July 28, 2025 | 25.05 | 25.05 | 25.05 | 25.15 | 24.95 | 14,200 |