25.13
+0.0178(+0.07%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 25, 2025 | 25.11 | 24.99 | 24.99 | 25.15 | 24.95 | 10,700 |
July 24, 2025 | 25.01 | 25.1 | 25.1 | 25.12 | 25.01 | 3,008 |
July 23, 2025 | 25.1 | 25.15 | 25.15 | 25.15 | 25.01 | 9,105 |
July 22, 2025 | 25 | 25.03 | 25.03 | 25.1 | 24.98 | 6,604 |
July 21, 2025 | 25 | 25 | 25 | 25.1 | 25 | 5,900 |
July 18, 2025 | 24.97 | 24.92 | 24.92 | 25.12 | 24.87 | 2,700 |
July 17, 2025 | 25.03 | 24.8 | 24.8 | 25.11 | 24.8 | 4,300 |
July 16, 2025 | 25 | 25.03 | 25.03 | 25.1 | 24.95 | 6,300 |
July 15, 2025 | 25.18 | 25.09 | 25.09 | 25.18 | 25 | 6,200 |
July 14, 2025 | 24.97 | 25.03 | 25.03 | 25.12 | 24.95 | 8,219 |
July 11, 2025 | 24.95 | 24.97 | 24.97 | 24.97 | 24.88 | 7,450 |
July 10, 2025 | 24.84 | 24.91 | 24.91 | 25 | 24.84 | 20,700 |
July 09, 2025 | 24.75 | 24.85 | 24.85 | 24.85 | 24.72 | 3,100 |
July 08, 2025 | 24.71 | 24.81 | 24.81 | 24.82 | 24.71 | 6,421 |
July 07, 2025 | 24.6 | 24.66 | 24.66 | 24.76 | 24.6 | 4,800 |