25.25
-0.045(-0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 25.32 | 25.29 | 25.29 | 25.43 | 25.25 | 5,500 |
| August 14, 2025 | 25.57 | 25.31 | 25.31 | 25.57 | 25.25 | 11,000 |
| August 13, 2025 | 25.18 | 25.33 | 25.33 | 25.45 | 25.16 | 33,700 |
| August 12, 2025 | 25.25 | 25.16 | 25.16 | 25.29 | 25.16 | 17,800 |
| August 11, 2025 | 25.13 | 25.22 | 25.22 | 25.29 | 25.11 | 3,534 |
| August 08, 2025 | 25.32 | 25.02 | 25.02 | 25.32 | 24.96 | 16,200 |
| August 07, 2025 | 25.86 | 25.73 | 25.21 | 25.87 | 25.73 | 2,626 |
| August 06, 2025 | 25.85 | 25.87 | 25.87 | 25.87 | 25.78 | 2,243 |
| August 05, 2025 | 25.79 | 25.63 | 25.63 | 25.89 | 25.63 | 5,900 |
| August 04, 2025 | 25.65 | 25.79 | 25.79 | 25.79 | 25.63 | 3,800 |
| August 01, 2025 | 25.52 | 25.75 | 25.75 | 25.87 | 25.48 | 6,100 |
| July 31, 2025 | 25.49 | 25.42 | 25.42 | 25.49 | 25.39 | 13,300 |
| July 30, 2025 | 25.46 | 25.49 | 25.49 | 25.49 | 25.42 | 9,900 |
| July 29, 2025 | 25.46 | 25.4 | 25.4 | 25.46 | 25.4 | 1,317 |
| July 28, 2025 | 25.44 | 25.39 | 25.39 | 25.48 | 25.39 | 5,200 |
| July 25, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 402 |
| July 24, 2025 | 25.4 | 25.43 | 25.43 | 25.52 | 25.4 | 1,540 |
| July 23, 2025 | 25.53 | 25.35 | 25.35 | 25.53 | 25.3 | 9,447 |
| July 22, 2025 | 25.48 | 25.42 | 25.42 | 25.51 | 25.4 | 6,001 |
| July 21, 2025 | 25.52 | 25.53 | 25.53 | 25.53 | 25.42 | 4,100 |
| July 18, 2025 | 25.53 | 25.39 | 25.39 | 25.53 | 25.39 | 1,000 |
| July 17, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 800 |
| July 16, 2025 | 25.47 | 25.49 | 25.49 | 25.53 | 25.47 | 3,805 |
| July 15, 2025 | 25.4 | 25.46 | 25.46 | 25.46 | 25.39 | 1,510 |
| July 14, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.33 | 4,900 |
| July 11, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 500 |
| July 10, 2025 | 25.37 | 25.45 | 25.45 | 25.49 | 25.37 | 5,900 |
| July 09, 2025 | 25.34 | 25.35 | 25.35 | 25.42 | 25.31 | 5,600 |
| July 08, 2025 | 25.4 | 25.4 | 25.4 | 25.4 | 25.21 | 2,349 |
| July 07, 2025 | 25.36 | 25.39 | 25.39 | 25.39 | 25.33 | 2,131 |
| July 03, 2025 | 25.39 | 25.4 | 25.4 | 25.4 | 25.35 | 4,014 |
| July 02, 2025 | 25.25 | 25.4 | 25.4 | 25.48 | 25.25 | 2,700 |
| July 01, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 1,100 |
| June 30, 2025 | 25.24 | 25.12 | 25.12 | 25.39 | 25.1 | 155,001 |
| June 27, 2025 | 25.23 | 25.12 | 25.12 | 25.23 | 25.12 | 3,600 |
| June 26, 2025 | 25.22 | 25.1 | 25.1 | 25.25 | 25.05 | 14,200 |
| June 25, 2025 | 25.22 | 25.1 | 25.1 | 25.25 | 25 | 13,000 |
| June 24, 2025 | 25.1 | 25.04 | 25.04 | 25.24 | 25.04 | 7,300 |
| June 23, 2025 | 25.19 | 25.07 | 25.07 | 25.19 | 25.04 | 7,100 |
| June 20, 2025 | 25.31 | 25.04 | 25.04 | 25.32 | 25.01 | 7,822 |
| June 18, 2025 | 25.11 | 25.01 | 25.01 | 25.28 | 25.01 | 8,900 |
| June 17, 2025 | 25.17 | 24.95 | 24.95 | 25.17 | 24.93 | 10,600 |
| June 16, 2025 | 25.23 | 25.04 | 25.04 | 25.23 | 24.8 | 28,809 |
| June 13, 2025 | 25.06 | 25.05 | 25.05 | 25.07 | 25.05 | 4,200 |
| June 12, 2025 | 25.15 | 25.16 | 25.16 | 25.26 | 25.04 | 14,722 |
| June 11, 2025 | 25.04 | 25.13 | 25.13 | 25.29 | 25.04 | 68,619 |
| June 10, 2025 | 25.2 | 25.22 | 25.22 | 25.29 | 25.05 | 6,623 |
| June 09, 2025 | 25.09 | 25.05 | 25.05 | 25.19 | 24.96 | 17,300 |
| June 06, 2025 | 25.39 | 25.05 | 25.05 | 25.39 | 24.95 | 8,600 |
| June 05, 2025 | 25.28 | 25.31 | 25.31 | 25.45 | 25.21 | 7,600 |
| June 04, 2025 | 25.32 | 25.21 | 25.21 | 25.35 | 25.21 | 1,858 |
| June 03, 2025 | 25.25 | 25.25 | 25.25 | 25.26 | 25.25 | 1,500 |
| June 02, 2025 | 25 | 25.16 | 25.16 | 25.21 | 24.9 | 14,217 |
| May 30, 2025 | 25.34 | 24.78 | 24.78 | 25.34 | 24.56 | 40,000 |
| May 29, 2025 | 25.37 | 25.17 | 25.17 | 25.37 | 25.15 | 2,714 |
| May 28, 2025 | 25.21 | 25.25 | 25.25 | 25.26 | 25.2 | 1,200 |
| May 27, 2025 | 25.21 | 25.22 | 25.22 | 25.22 | 25.21 | 1,400 |
| May 23, 2025 | 25.26 | 25.2 | 25.2 | 25.26 | 25.15 | 1,469 |
| May 22, 2025 | 25.15 | 25.12 | 25.12 | 25.21 | 25.04 | 6,400 |
| May 21, 2025 | 25.35 | 25.08 | 25.08 | 25.35 | 25.08 | 3,800 |