25.80
+0.02(+0.08%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 25.85 | 25.8 | 25.8 | 25.85 | 25.75 | 14,143 |
September 04, 2025 | 25.74 | 25.78 | 25.78 | 25.8 | 25.61 | 43,200 |
September 03, 2025 | 25.59 | 25.7 | 25.7 | 25.72 | 25.56 | 42,900 |
September 02, 2025 | 25.54 | 25.61 | 25.61 | 25.68 | 25.54 | 27,000 |
August 29, 2025 | 25.8 | 25.52 | 25.52 | 25.8 | 25.51 | 78,240 |
August 28, 2025 | 25.86 | 25.76 | 25.76 | 25.86 | 25.71 | 6,200 |
August 27, 2025 | 25.9 | 25.86 | 25.86 | 25.9 | 25.8 | 8,105 |
August 26, 2025 | 25.82 | 25.92 | 25.92 | 25.92 | 25.76 | 23,808 |
August 25, 2025 | 25.8 | 25.84 | 25.84 | 25.85 | 25.8 | 10,710 |
August 22, 2025 | 25.8 | 25.83 | 25.83 | 25.9 | 25.78 | 18,948 |
August 21, 2025 | 25.84 | 25.81 | 25.81 | 25.85 | 25.8 | 6,800 |
August 20, 2025 | 25.75 | 25.88 | 25.88 | 25.88 | 25.72 | 36,900 |
August 19, 2025 | 25.76 | 25.76 | 25.76 | 25.79 | 25.74 | 19,900 |
August 18, 2025 | 25.87 | 25.77 | 25.77 | 25.87 | 25.75 | 12,636 |
August 15, 2025 | 25.77 | 25.78 | 25.78 | 25.84 | 25.76 | 7,444 |
August 14, 2025 | 25.81 | 25.84 | 25.84 | 25.87 | 25.8 | 3,920 |
August 13, 2025 | 25.78 | 25.89 | 25.89 | 25.93 | 25.73 | 13,120 |
August 12, 2025 | 25.82 | 25.81 | 25.81 | 25.84 | 25.75 | 10,300 |
August 11, 2025 | 25.83 | 25.74 | 25.74 | 25.85 | 25.7 | 10,949 |
August 08, 2025 | 25.71 | 25.78 | 25.78 | 25.85 | 25.66 | 10,007 |
August 07, 2025 | 25.66 | 25.66 | 25.66 | 25.87 | 25.66 | 11,200 |
August 06, 2025 | 25.73 | 25.71 | 25.71 | 25.74 | 25.61 | 11,174 |
August 05, 2025 | 25.85 | 25.78 | 25.78 | 25.9 | 25.76 | 20,406 |
August 04, 2025 | 25.72 | 25.9 | 25.9 | 25.95 | 25.68 | 53,527 |
August 01, 2025 | 25.81 | 25.72 | 25.72 | 25.85 | 25.71 | 13,100 |
July 31, 2025 | 25.75 | 25.88 | 25.88 | 25.93 | 25.68 | 76,100 |
July 30, 2025 | 25.66 | 25.82 | 25.82 | 25.82 | 25.66 | 10,026 |
July 29, 2025 | 25.72 | 25.77 | 25.77 | 25.78 | 25.65 | 20,000 |
July 28, 2025 | 25.64 | 25.72 | 25.72 | 25.74 | 25.56 | 30,300 |
July 25, 2025 | 25.47 | 25.6 | 25.6 | 25.62 | 25.47 | 30,319 |
July 24, 2025 | 25.49 | 25.55 | 25.55 | 25.56 | 25.45 | 18,638 |
July 23, 2025 | 25.5 | 25.56 | 25.56 | 25.56 | 25.43 | 26,744 |
July 22, 2025 | 25.48 | 25.5 | 25.5 | 25.5 | 25.26 | 76,249 |
July 21, 2025 | 25.44 | 25.48 | 25.48 | 25.48 | 25.42 | 29,544 |
July 18, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.38 | 26,219 |
July 17, 2025 | 25.33 | 25.39 | 25.39 | 25.39 | 25.23 | 19,822 |
July 16, 2025 | 25.35 | 25.27 | 25.27 | 25.39 | 25.25 | 42,502 |
July 15, 2025 | 25.39 | 25.37 | 25.37 | 25.39 | 25.32 | 32,919 |
July 14, 2025 | 25.31 | 25.3 | 25.3 | 25.37 | 25.29 | 16,746 |
July 11, 2025 | 25.32 | 25.34 | 25.34 | 25.37 | 25.3 | 11,900 |
July 10, 2025 | 25.3 | 25.35 | 25.35 | 25.35 | 25.3 | 15,300 |
July 09, 2025 | 25.28 | 25.31 | 25.31 | 25.33 | 25.24 | 15,000 |
July 08, 2025 | 25.22 | 25.32 | 25.32 | 25.32 | 25.18 | 16,343 |
July 07, 2025 | 25.28 | 25.24 | 25.24 | 25.3 | 25.14 | 38,024 |
July 03, 2025 | 25.25 | 25.3 | 25.3 | 25.3 | 25.25 | 11,695 |
July 02, 2025 | 25.23 | 25.26 | 25.26 | 25.28 | 25.15 | 23,731 |
July 01, 2025 | 25 | 25.16 | 25.16 | 25.19 | 25 | 39,400 |
June 30, 2025 | 25.89 | 25.47 | 24.86 | 25.94 | 25.46 | 257,922 |
June 27, 2025 | 25.72 | 25.82 | 25.2 | 25.94 | 25.72 | 22,800 |
June 26, 2025 | 25.84 | 25.83 | 25.21 | 25.91 | 25.81 | 10,911 |
June 25, 2025 | 25.88 | 25.82 | 25.2 | 25.88 | 25.81 | 16,238 |
June 24, 2025 | 25.75 | 25.76 | 25.14 | 25.87 | 25.73 | 35,025 |
June 23, 2025 | 25.74 | 25.73 | 25.12 | 25.84 | 25.63 | 14,400 |
June 20, 2025 | 25.64 | 25.67 | 25.06 | 25.81 | 25.64 | 37,606 |
June 18, 2025 | 25.75 | 25.71 | 25.1 | 25.8 | 25.63 | 29,510 |
June 17, 2025 | 25.81 | 25.8 | 25.18 | 25.81 | 25.75 | 14,337 |
June 16, 2025 | 25.67 | 25.82 | 25.2 | 25.82 | 25.6 | 14,049 |
June 13, 2025 | 25.76 | 25.65 | 25.04 | 25.82 | 25.62 | 16,100 |
June 12, 2025 | 25.61 | 25.76 | 25.14 | 25.88 | 25.61 | 16,500 |
June 11, 2025 | 25.64 | 25.68 | 25.07 | 25.71 | 25.57 | 13,612 |