25.90
-0.13(-0.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.88 | 25.9 | 25.9 | 25.91 | 25.87 | 49,012 |
| August 15, 2025 | 26.03 | 26.03 | 25.88 | 26.04 | 25.98 | 34,742 |
| August 14, 2025 | 26.09 | 26.05 | 25.9 | 26.09 | 26.04 | 27,200 |
| August 13, 2025 | 26.06 | 26.14 | 25.99 | 26.15 | 26.06 | 50,200 |
| August 12, 2025 | 26.02 | 26.06 | 25.91 | 26.06 | 26.01 | 73,273 |
| August 11, 2025 | 26 | 26.01 | 25.86 | 26.04 | 26 | 30,800 |
| August 08, 2025 | 25.99 | 26 | 25.85 | 26.01 | 25.96 | 40,000 |
| August 07, 2025 | 26.02 | 25.98 | 25.83 | 26.03 | 25.97 | 45,444 |
| August 06, 2025 | 25.98 | 26.02 | 25.87 | 26.02 | 25.98 | 16,300 |
| August 05, 2025 | 25.97 | 26 | 25.85 | 26 | 25.95 | 13,800 |
| August 04, 2025 | 25.94 | 25.97 | 25.82 | 25.99 | 25.92 | 27,910 |
| August 01, 2025 | 25.86 | 25.88 | 25.88 | 25.9 | 25.82 | 29,035 |
| July 31, 2025 | 25.88 | 25.88 | 25.88 | 25.93 | 25.88 | 24,200 |
| July 30, 2025 | 25.92 | 25.89 | 25.89 | 25.94 | 25.87 | 16,799 |
| July 29, 2025 | 25.93 | 25.94 | 25.94 | 25.95 | 25.92 | 21,723 |
| July 28, 2025 | 25.96 | 25.93 | 25.93 | 25.96 | 25.92 | 22,700 |
| July 25, 2025 | 25.94 | 25.93 | 25.93 | 25.96 | 25.89 | 43,200 |
| July 24, 2025 | 25.91 | 25.92 | 25.92 | 25.95 | 25.89 | 44,600 |
| July 23, 2025 | 25.95 | 25.95 | 25.95 | 25.96 | 25.91 | 17,753 |
| July 22, 2025 | 25.92 | 25.92 | 25.92 | 25.93 | 25.88 | 20,734 |
| July 21, 2025 | 25.89 | 25.88 | 25.88 | 25.91 | 25.88 | 8,324 |
| July 18, 2025 | 25.98 | 25.98 | 25.84 | 25.99 | 25.96 | 25,703 |
| July 17, 2025 | 25.91 | 25.95 | 25.8 | 25.96 | 25.91 | 41,900 |
| July 16, 2025 | 25.87 | 25.92 | 25.78 | 25.93 | 25.85 | 118,714 |
| July 15, 2025 | 25.94 | 25.88 | 25.74 | 25.94 | 25.85 | 27,701 |
| July 14, 2025 | 25.89 | 25.94 | 25.79 | 25.95 | 25.89 | 65,100 |
| July 11, 2025 | 25.92 | 25.9 | 25.75 | 25.92 | 25.87 | 252,427 |
| July 10, 2025 | 26 | 25.93 | 25.79 | 26 | 25.93 | 89,307 |
| July 09, 2025 | 25.9 | 25.97 | 25.82 | 25.97 | 25.9 | 22,632 |
| July 08, 2025 | 25.95 | 25.89 | 25.74 | 25.95 | 25.88 | 41,100 |
| July 07, 2025 | 26.06 | 25.96 | 25.97 | 26.06 | 25.95 | 30,832 |
| July 03, 2025 | 26.01 | 26.03 | 26.03 | 26.04 | 26 | 40,200 |
| July 02, 2025 | 25.96 | 26.03 | 26.03 | 26.07 | 25.96 | 111,700 |
| July 01, 2025 | 26 | 25.99 | 25.99 | 26.01 | 25.98 | 17,000 |
| June 30, 2025 | 25.97 | 26.02 | 26.02 | 26.02 | 25.97 | 65,926 |
| June 27, 2025 | 25.95 | 25.93 | 25.93 | 25.97 | 25.9 | 51,700 |
| June 26, 2025 | 25.9 | 25.94 | 25.94 | 25.95 | 25.87 | 39,345 |
| June 25, 2025 | 25.87 | 25.87 | 25.87 | 25.89 | 25.83 | 26,140 |
| June 24, 2025 | 25.8 | 25.87 | 25.87 | 26.02 | 25.78 | 381,674 |
| June 23, 2025 | 25.74 | 25.8 | 25.8 | 25.8 | 25.73 | 30,848 |
| June 20, 2025 | 25.84 | 25.91 | 25.76 | 25.91 | 25.83 | 11,800 |
| June 18, 2025 | 25.78 | 25.82 | 25.67 | 25.86 | 25.77 | 26,810 |
| June 17, 2025 | 25.79 | 25.78 | 25.63 | 25.79 | 25.77 | 9,300 |
| June 16, 2025 | 25.8 | 25.81 | 25.66 | 25.83 | 25.79 | 20,922 |
| June 13, 2025 | 25.78 | 25.77 | 25.62 | 25.8 | 25.77 | 34,835 |
| June 12, 2025 | 25.8 | 25.81 | 25.66 | 25.85 | 25.8 | 17,102 |
| June 11, 2025 | 25.83 | 25.83 | 25.68 | 25.87 | 25.83 | 23,744 |
| June 10, 2025 | 25.77 | 25.81 | 25.66 | 25.85 | 25.74 | 23,200 |
| June 09, 2025 | 25.71 | 25.76 | 25.61 | 25.76 | 25.68 | 22,907 |
| June 06, 2025 | 25.69 | 25.69 | 25.54 | 25.72 | 25.68 | 19,100 |
| June 05, 2025 | 25.76 | 25.71 | 25.56 | 25.78 | 25.71 | 16,230 |
| June 04, 2025 | 25.72 | 25.76 | 25.61 | 25.78 | 25.72 | 12,409 |
| June 03, 2025 | 25.65 | 25.7 | 25.55 | 25.74 | 25.65 | 12,900 |
| June 02, 2025 | 25.59 | 25.64 | 25.49 | 25.65 | 25.59 | 31,239 |
| May 30, 2025 | 25.6 | 25.64 | 25.49 | 25.64 | 25.58 | 14,918 |
| May 29, 2025 | 25.6 | 25.61 | 25.46 | 25.64 | 25.59 | 27,901 |
| May 28, 2025 | 25.57 | 25.57 | 25.42 | 25.58 | 25.52 | 27,502 |
| May 27, 2025 | 25.53 | 25.58 | 25.43 | 25.58 | 25.47 | 30,900 |
| May 23, 2025 | 25.32 | 25.38 | 25.38 | 25.39 | 25.31 | 31,123 |
| May 22, 2025 | 25.37 | 25.42 | 25.42 | 25.43 | 25.35 | 39,421 |