25.74
+0.09(+0.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 25.85 | 25.65 | 25.65 | 25.85 | 25.61 | 14,900 |
| August 14, 2025 | 25.7 | 25.64 | 25.64 | 25.74 | 25.64 | 7,308 |
| August 13, 2025 | 25.63 | 25.7 | 25.7 | 25.73 | 25.63 | 12,917 |
| August 12, 2025 | 25.65 | 25.63 | 25.63 | 25.73 | 25.63 | 6,300 |
| August 11, 2025 | 25.8 | 25.68 | 25.68 | 25.8 | 25.65 | 6,745 |
| August 08, 2025 | 25.63 | 25.93 | 25.93 | 25.93 | 25.63 | 3,424 |
| August 07, 2025 | 25.73 | 25.64 | 25.64 | 25.79 | 25.62 | 6,540 |
| August 06, 2025 | 25.76 | 25.69 | 25.69 | 25.85 | 25.65 | 8,945 |
| August 05, 2025 | 25.78 | 25.76 | 25.76 | 25.96 | 25.73 | 5,900 |
| August 04, 2025 | 25.83 | 25.87 | 25.87 | 26 | 25.83 | 18,700 |
| August 01, 2025 | 26.06 | 25.83 | 25.83 | 26.22 | 25.76 | 33,300 |
| July 31, 2025 | 25.58 | 26.13 | 26.13 | 26.18 | 25.49 | 61,200 |
| July 30, 2025 | 25.55 | 25.62 | 25.62 | 25.62 | 25.53 | 5,779 |
| July 29, 2025 | 25.53 | 25.61 | 25.61 | 25.61 | 25.51 | 10,300 |
| July 28, 2025 | 25.41 | 25.49 | 25.49 | 25.51 | 25.36 | 9,814 |
| July 25, 2025 | 25.57 | 25.42 | 25.42 | 25.57 | 25.4 | 4,900 |
| July 24, 2025 | 25.42 | 25.44 | 25.44 | 25.52 | 25.42 | 4,400 |
| July 23, 2025 | 25.59 | 25.46 | 25.46 | 25.69 | 25.45 | 11,845 |
| July 22, 2025 | 25.57 | 25.58 | 25.58 | 25.73 | 25.57 | 5,300 |
| July 21, 2025 | 25.63 | 25.52 | 25.52 | 25.95 | 25.52 | 12,800 |
| July 18, 2025 | 25.63 | 25.8 | 25.8 | 25.97 | 25.63 | 9,800 |
| July 17, 2025 | 25.79 | 25.68 | 25.68 | 25.8 | 25.6 | 9,100 |
| July 16, 2025 | 25.88 | 25.79 | 25.79 | 25.88 | 25.76 | 12,412 |
| July 15, 2025 | 25.79 | 25.75 | 25.75 | 25.8 | 25.61 | 14,726 |
| July 14, 2025 | 25.58 | 25.68 | 25.68 | 25.77 | 25.58 | 15,127 |
| July 11, 2025 | 25.73 | 25.74 | 25.74 | 25.79 | 25.66 | 14,700 |
| July 10, 2025 | 25.65 | 25.74 | 25.74 | 25.8 | 25.62 | 8,137 |
| July 09, 2025 | 25.65 | 25.57 | 25.57 | 25.65 | 25.51 | 10,900 |
| July 08, 2025 | 25.45 | 25.59 | 25.59 | 25.95 | 25.36 | 14,200 |
| July 07, 2025 | 26.08 | 25.45 | 25.45 | 26.08 | 25.32 | 43,343 |
| July 03, 2025 | 25.65 | 26.13 | 26.13 | 26.13 | 25.65 | 41,900 |
| July 02, 2025 | 25.59 | 25.63 | 25.63 | 25.67 | 25.2 | 39,700 |
| July 01, 2025 | 25.18 | 25.6 | 25.6 | 25.6 | 25.18 | 15,300 |
| June 30, 2025 | 25.12 | 25.16 | 25.16 | 25.44 | 25.09 | 242,133 |
| June 27, 2025 | 25.22 | 25.12 | 25.12 | 25.3 | 25.12 | 43,328 |
| June 26, 2025 | 25.23 | 25.29 | 25.29 | 25.31 | 25.23 | 10,400 |
| June 25, 2025 | 25.27 | 25.25 | 25.25 | 25.35 | 25.22 | 26,200 |
| June 24, 2025 | 25.3 | 25.34 | 25.34 | 25.35 | 25.27 | 11,436 |
| June 23, 2025 | 25.21 | 25.34 | 25.34 | 25.36 | 25.21 | 13,115 |
| June 20, 2025 | 25.25 | 25.3 | 25.3 | 25.38 | 25.15 | 429,800 |
| June 18, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.12 | 26,200 |
| June 17, 2025 | 25.29 | 25.29 | 25.29 | 25.32 | 25.25 | 25,205 |
| June 16, 2025 | 25.1 | 25.25 | 25.25 | 25.3 | 25.1 | 23,742 |
| June 13, 2025 | 25.08 | 25.2 | 25.2 | 25.34 | 25.08 | 24,200 |
| June 12, 2025 | 25.58 | 25.62 | 25.62 | 25.69 | 25.54 | 13,624 |
| June 11, 2025 | 25.64 | 25.69 | 25.69 | 25.71 | 25.55 | 4,800 |
| June 10, 2025 | 25.6 | 25.53 | 25.53 | 25.6 | 25.48 | 11,000 |
| June 09, 2025 | 25.6 | 25.51 | 25.51 | 25.66 | 25.51 | 6,300 |
| June 06, 2025 | 25.65 | 25.6 | 25.6 | 25.66 | 25.6 | 5,210 |
| June 05, 2025 | 25.62 | 25.65 | 25.65 | 25.73 | 25.57 | 14,724 |
| June 04, 2025 | 25.57 | 25.54 | 25.54 | 25.6 | 25.46 | 6,400 |
| June 03, 2025 | 25.44 | 25.6 | 25.6 | 25.62 | 25.44 | 17,400 |
| June 02, 2025 | 25.47 | 25.52 | 25.52 | 25.59 | 25.42 | 5,600 |
| May 30, 2025 | 25.62 | 25.59 | 25.59 | 25.7 | 25.51 | 135,600 |
| May 29, 2025 | 25.62 | 25.6 | 25.6 | 25.66 | 25.53 | 13,130 |
| May 28, 2025 | 25.58 | 25.6 | 25.6 | 25.65 | 25.52 | 10,941 |
| May 27, 2025 | 25.45 | 25.47 | 25.47 | 25.47 | 25.37 | 16,000 |
| May 23, 2025 | 25.29 | 25.48 | 25.48 | 25.49 | 25.29 | 5,100 |
| May 22, 2025 | 25.3 | 25.31 | 25.31 | 25.39 | 25.29 | 18,711 |
| May 21, 2025 | 25.44 | 25.35 | 25.35 | 25.49 | 25.31 | 4,403 |