25.12
+0.03(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 25.09 | 25.09 | 25.09 | 25.12 | 25.09 | 711 |
| August 14, 2025 | 25.09 | 25.09 | 25.09 | 25.18 | 25.09 | 4,645 |
| August 13, 2025 | 25.15 | 25.09 | 25.09 | 25.15 | 25.08 | 3,464 |
| August 12, 2025 | 25.1 | 25.08 | 25.08 | 25.1 | 25.08 | 2,187 |
| August 11, 2025 | 25.08 | 25.1 | 25.1 | 25.14 | 25.08 | 3,592 |
| August 08, 2025 | 25.07 | 25.18 | 25.18 | 25.18 | 25.07 | 834 |
| August 07, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.1 | 6,000 |
| August 06, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.09 | 4,200 |
| August 05, 2025 | 25.04 | 25.06 | 25.06 | 25.06 | 25.04 | 13,695 |
| August 04, 2025 | 25.09 | 25.04 | 25.04 | 25.1 | 25.03 | 24,330 |
| August 01, 2025 | 25.09 | 25.08 | 25.08 | 25.16 | 25.08 | 2,195 |
| July 31, 2025 | 25.04 | 25.05 | 25.05 | 25.09 | 25.04 | 17,972 |
| July 30, 2025 | 25.11 | 25.15 | 25.15 | 25.15 | 25.11 | 2,425 |
| July 29, 2025 | 25.09 | 25.14 | 25.14 | 25.14 | 25.09 | 2,258 |
| July 28, 2025 | 25.05 | 25.04 | 25.04 | 25.05 | 25.04 | 1,997 |
| July 25, 2025 | 25.11 | 25.03 | 25.03 | 25.11 | 25.03 | 2,281 |
| July 24, 2025 | 25.03 | 25.1 | 25.1 | 25.12 | 25.02 | 4,450 |
| July 23, 2025 | 25.03 | 25.02 | 25.02 | 25.08 | 25.01 | 6,710 |
| July 22, 2025 | 25.05 | 25.03 | 25.03 | 25.09 | 25.03 | 2,356 |
| July 21, 2025 | 25.01 | 25 | 25 | 25.01 | 25 | 1,211 |
| July 18, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 1,047 |
| July 17, 2025 | 25 | 25.02 | 25.02 | 25.18 | 25 | 2,238 |
| July 16, 2025 | 25.41 | 25.43 | 25.02 | 25.44 | 25.41 | 3,620 |
| July 15, 2025 | 25.4 | 25.41 | 25 | 25.42 | 25.4 | 2,055 |
| July 14, 2025 | 25.39 | 25.4 | 24.99 | 25.4 | 25.39 | 2,299 |
| July 11, 2025 | 25.39 | 25.4 | 24.99 | 25.4 | 25.39 | 13,998 |
| July 10, 2025 | 25.4 | 25.38 | 25.38 | 25.4 | 25.33 | 9,165 |
| July 09, 2025 | 25.38 | 25.39 | 25.39 | 25.39 | 25.35 | 2,855 |
| July 08, 2025 | 25.38 | 25.36 | 25.36 | 25.38 | 25.36 | 596 |
| July 07, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 422 |
| July 03, 2025 | 25.33 | 25.34 | 25.34 | 25.44 | 25.33 | 2,800 |
| July 02, 2025 | 25.3 | 25.29 | 25.29 | 25.34 | 25.27 | 4,923 |
| July 01, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 1,000 |
| June 30, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 171 |
| June 27, 2025 | 25.24 | 25.32 | 25.32 | 25.32 | 25.24 | 1,421 |
| June 26, 2025 | 25.19 | 25.19 | 25.19 | 25.21 | 25.19 | 2,103 |
| June 25, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 5,213 |
| June 24, 2025 | 25.15 | 25.16 | 25.16 | 25.16 | 25.15 | 930 |
| June 23, 2025 | 25.08 | 25.13 | 25.13 | 25.13 | 25.08 | 3,286 |
| June 20, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 516 |
| June 18, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 500 |
| June 17, 2025 | 25.05 | 25.13 | 25.13 | 25.13 | 24.85 | 9,158 |
| June 16, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 353 |
| June 13, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 214 |
| June 12, 2025 | 25.1 | 25 | 25 | 25.1 | 24.99 | 11,416 |
| June 11, 2025 | 25.05 | 25.09 | 25.09 | 25.14 | 25.05 | 1,060 |
| June 10, 2025 | 25.05 | 25.04 | 25.04 | 25.05 | 25.04 | 1,343 |
| June 09, 2025 | 25.02 | 25.05 | 25.05 | 25.05 | 24.97 | 1,166 |
| June 06, 2025 | 25 | 25.05 | 25.05 | 25.05 | 25 | 1,512 |
| June 05, 2025 | 25.05 | 25.01 | 25.01 | 25.05 | 25.01 | 411 |
| June 04, 2025 | 25 | 25 | 25 | 25.05 | 25 | 3,451 |
| June 03, 2025 | 25 | 25 | 25 | 25 | 24.99 | 1,395 |
| June 02, 2025 | 25.1 | 25.05 | 25.05 | 25.1 | 25.01 | 5,169 |
| May 30, 2025 | 24.98 | 25.08 | 25.08 | 25.08 | 24.98 | 2,749 |
| May 29, 2025 | 24.9 | 24.96 | 24.96 | 24.99 | 24.9 | 3,481 |
| May 28, 2025 | 24.85 | 24.98 | 24.98 | 24.99 | 24.85 | 3,743 |
| May 27, 2025 | 25 | 24.93 | 24.93 | 25 | 24.91 | 1,685 |
| May 23, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0 |
| May 22, 2025 | 25 | 24.95 | 24.95 | 25 | 24.79 | 5,015 |
| May 21, 2025 | 24.98 | 25 | 25 | 25 | 24.96 | 5,714 |