25.24
+0.06(+0.24%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 25.25 | 25.18 | 25.18 | 25.27 | 25.16 | 83,400 |
September 04, 2025 | 25.23 | 25.22 | 25.22 | 25.27 | 25.2 | 27,300 |
September 03, 2025 | 25.19 | 25.18 | 25.18 | 25.26 | 25.17 | 93,500 |
September 02, 2025 | 25.18 | 25.21 | 25.21 | 25.27 | 25.18 | 20,005 |
August 29, 2025 | 25.34 | 25.16 | 25.16 | 25.34 | 25.12 | 196,231 |
August 28, 2025 | 25.32 | 25.44 | 25.44 | 25.44 | 25.28 | 13,000 |
August 27, 2025 | 25.4 | 25.32 | 25.32 | 25.4 | 25.3 | 10,319 |
August 26, 2025 | 25.36 | 25.33 | 25.33 | 25.39 | 25.22 | 25,239 |
August 25, 2025 | 25.34 | 25.33 | 25.33 | 25.42 | 25.3 | 6,002 |
August 22, 2025 | 25.46 | 25.36 | 25.36 | 25.46 | 25.33 | 8,200 |
August 21, 2025 | 25.5 | 25.42 | 25.42 | 25.5 | 25.36 | 27,800 |
August 20, 2025 | 25.33 | 25.53 | 25.53 | 25.57 | 25.3 | 55,222 |
August 19, 2025 | 25.22 | 25.35 | 25.35 | 25.35 | 25.22 | 17,300 |
August 18, 2025 | 25.2 | 25.21 | 25.21 | 25.3 | 25.18 | 18,400 |
August 15, 2025 | 25.18 | 25.25 | 25.25 | 25.25 | 25.15 | 60,020 |
August 14, 2025 | 25.2 | 25.28 | 25.28 | 25.28 | 25.18 | 35,507 |
August 13, 2025 | 25.3 | 25.21 | 25.21 | 25.3 | 25.15 | 45,939 |
August 12, 2025 | 25.35 | 25.31 | 25.31 | 25.39 | 25.31 | 14,132 |
August 11, 2025 | 25.38 | 25.31 | 25.31 | 25.38 | 25.31 | 3,900 |
August 08, 2025 | 25.24 | 25.3 | 25.3 | 25.32 | 25.22 | 16,149 |
August 07, 2025 | 25.37 | 25.34 | 25.34 | 25.41 | 25.22 | 11,800 |
August 06, 2025 | 25.47 | 25.23 | 25.23 | 25.47 | 25.19 | 19,423 |
August 05, 2025 | 25.33 | 25.32 | 25.32 | 25.49 | 25.3 | 37,000 |
August 04, 2025 | 25.43 | 25.46 | 25.46 | 25.49 | 25.38 | 23,208 |
August 01, 2025 | 25.4 | 25.45 | 25.45 | 25.49 | 25.4 | 15,500 |
July 31, 2025 | 25.4 | 25.48 | 25.48 | 25.51 | 25.31 | 105,811 |
July 30, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.33 | 14,703 |
July 29, 2025 | 25.38 | 25.42 | 25.42 | 25.42 | 25.33 | 42,100 |
July 28, 2025 | 25.35 | 25.38 | 25.38 | 25.38 | 25.28 | 48,300 |
July 25, 2025 | 25.35 | 25.33 | 25.33 | 25.36 | 25.32 | 25,451 |
July 24, 2025 | 25.35 | 25.35 | 25.35 | 25.36 | 25.3 | 58,787 |
July 23, 2025 | 25.28 | 25.31 | 25.31 | 25.37 | 25.28 | 56,000 |
July 22, 2025 | 25.29 | 25.28 | 25.28 | 25.31 | 25.28 | 40,000 |
July 21, 2025 | 25.29 | 25.32 | 25.32 | 25.32 | 25.29 | 57,800 |
July 18, 2025 | 25.31 | 25.3 | 25.3 | 25.32 | 25.21 | 28,500 |
July 17, 2025 | 25.2 | 25.25 | 25.25 | 25.25 | 25.08 | 49,400 |
July 16, 2025 | 25.05 | 25.1 | 25.1 | 25.24 | 25.02 | 27,742 |
July 15, 2025 | 25.2 | 25.08 | 25.08 | 25.2 | 25.03 | 16,800 |
July 14, 2025 | 25.04 | 25.07 | 25.07 | 25.07 | 24.99 | 20,200 |
July 11, 2025 | 24.9 | 25.03 | 25.03 | 25.04 | 24.9 | 12,500 |
July 10, 2025 | 24.96 | 24.92 | 24.92 | 24.97 | 24.88 | 14,003 |
July 09, 2025 | 24.87 | 24.96 | 24.96 | 24.97 | 24.85 | 32,625 |
July 08, 2025 | 24.85 | 24.84 | 24.84 | 24.97 | 24.81 | 17,200 |
July 07, 2025 | 24.94 | 24.84 | 24.84 | 24.94 | 24.82 | 27,314 |
July 03, 2025 | 24.95 | 24.89 | 24.89 | 24.95 | 24.86 | 6,639 |
July 02, 2025 | 24.82 | 24.9 | 24.9 | 24.96 | 24.81 | 50,538 |
July 01, 2025 | 24.67 | 24.78 | 24.78 | 24.84 | 24.64 | 31,731 |
June 30, 2025 | 25.3 | 25.11 | 24.53 | 25.45 | 25.11 | 433,600 |
June 27, 2025 | 25.31 | 25.35 | 24.76 | 25.48 | 25.31 | 29,741 |
June 26, 2025 | 25.41 | 25.37 | 24.78 | 25.42 | 25.32 | 41,207 |
June 25, 2025 | 25.39 | 25.36 | 24.77 | 25.4 | 25.31 | 140,625 |
June 24, 2025 | 25.3 | 25.4 | 24.81 | 25.44 | 25.3 | 85,211 |
June 23, 2025 | 25.21 | 25.32 | 24.73 | 25.34 | 25.21 | 23,943 |
June 20, 2025 | 25.2 | 25.21 | 24.63 | 25.3 | 25.13 | 34,045 |
June 18, 2025 | 25.12 | 25.2 | 24.62 | 25.24 | 25.12 | 10,700 |
June 17, 2025 | 25.07 | 25.21 | 24.63 | 25.21 | 25.07 | 27,300 |
June 16, 2025 | 25.05 | 25.19 | 24.61 | 25.19 | 25.05 | 23,300 |
June 13, 2025 | 25.07 | 25.07 | 24.49 | 25.11 | 25.01 | 77,400 |
June 12, 2025 | 25.03 | 25.14 | 24.56 | 25.15 | 24.96 | 88,100 |
June 11, 2025 | 24.92 | 25 | 24.42 | 25.02 | 24.87 | 27,700 |