25.32
+0.085(+0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 25.21 | 25.24 | 25.24 | 25.24 | 25.17 | 6,291 |
| September 04, 2025 | 25.18 | 25.16 | 25.16 | 25.22 | 25.12 | 5,941 |
| September 03, 2025 | 25.17 | 25.18 | 25.18 | 25.28 | 25.09 | 8,730 |
| September 02, 2025 | 25.1 | 25.17 | 25.17 | 25.17 | 25.06 | 2,005 |
| August 29, 2025 | 25.08 | 25.1 | 25.1 | 25.1 | 25 | 2,901 |
| August 28, 2025 | 25.05 | 25.1 | 25.1 | 25.16 | 25.05 | 7,464 |
| August 27, 2025 | 25 | 24.98 | 24.98 | 25 | 24.96 | 8,560 |
| August 26, 2025 | 25.15 | 25.05 | 25.05 | 25.24 | 25.01 | 4,627 |
| August 25, 2025 | 25.06 | 25.15 | 25.15 | 25.19 | 25.02 | 5,544 |
| August 22, 2025 | 24.95 | 25.09 | 25.09 | 25.15 | 24.93 | 3,513 |
| August 21, 2025 | 24.9 | 24.93 | 24.93 | 24.94 | 24.9 | 1,194 |
| August 20, 2025 | 24.87 | 24.88 | 24.88 | 24.89 | 24.86 | 2,137 |
| August 19, 2025 | 24.86 | 24.81 | 24.81 | 24.92 | 24.76 | 6,674 |
| August 18, 2025 | 24.82 | 24.83 | 24.83 | 24.86 | 24.76 | 6,277 |
| August 15, 2025 | 24.95 | 24.9 | 24.9 | 24.95 | 24.73 | 14,031 |
| August 14, 2025 | 24.93 | 24.86 | 24.86 | 25.13 | 24.75 | 5,607 |
| August 13, 2025 | 24.9 | 24.81 | 24.81 | 24.96 | 24.7 | 17,234 |
| August 12, 2025 | 24.84 | 24.95 | 24.95 | 24.95 | 24.72 | 5,731 |
| August 11, 2025 | 25.1 | 24.82 | 24.82 | 25.1 | 24.65 | 21,528 |
| August 08, 2025 | 24.98 | 24.97 | 24.97 | 24.99 | 24.96 | 5,345 |
| August 07, 2025 | 25.05 | 24.97 | 24.97 | 25.05 | 24.96 | 4,612 |
| August 06, 2025 | 25.05 | 25.05 | 25.05 | 25.1 | 25.04 | 2,711 |
| August 05, 2025 | 25.09 | 24.99 | 24.99 | 25.09 | 24.97 | 4,300 |
| August 04, 2025 | 25.08 | 25.03 | 25.03 | 25.08 | 24.95 | 2,012 |
| August 01, 2025 | 25.1 | 25.08 | 25.08 | 25.1 | 25.06 | 3,188 |
| July 31, 2025 | 25.2 | 25.29 | 25.29 | 25.29 | 25.07 | 1,440 |
| July 30, 2025 | 25.05 | 25.05 | 25.05 | 25.08 | 25.05 | 1,264 |
| July 29, 2025 | 25 | 25.01 | 25.01 | 25.07 | 24.97 | 2,689 |
| July 28, 2025 | 25.02 | 24.97 | 24.97 | 25.1 | 24.97 | 2,514 |
| July 25, 2025 | 25.13 | 25.01 | 25.01 | 25.18 | 25.01 | 5,684 |
| July 24, 2025 | 24.99 | 25.3 | 25.3 | 25.3 | 24.99 | 522 |
| July 23, 2025 | 25.05 | 25.03 | 25.03 | 25.11 | 25.03 | 3,725 |
| July 22, 2025 | 25 | 25.1 | 25.1 | 25.25 | 25 | 3,154 |
| July 21, 2025 | 25.04 | 25.03 | 25.03 | 25.26 | 24.95 | 5,419 |
| July 18, 2025 | 25.21 | 25.05 | 25.05 | 25.21 | 24.95 | 4,136 |
| July 17, 2025 | 25.06 | 25.09 | 25.09 | 25.14 | 25.06 | 1,358 |
| July 16, 2025 | 25.18 | 25.02 | 25.02 | 25.25 | 25 | 9,814 |
| July 15, 2025 | 24.9 | 25.09 | 25.09 | 25.1 | 24.89 | 12,108 |
| July 14, 2025 | 25.37 | 25.27 | 24.8 | 25.37 | 25.23 | 4,569 |
| July 11, 2025 | 25.34 | 25.43 | 24.96 | 25.43 | 25.34 | 2,855 |
| July 10, 2025 | 25.08 | 25.17 | 24.7 | 25.17 | 25.08 | 3,080 |
| July 09, 2025 | 25.15 | 25.07 | 24.6 | 25.17 | 25.07 | 5,862 |
| July 08, 2025 | 25.24 | 25.14 | 24.67 | 25.24 | 25.12 | 3,130 |
| July 07, 2025 | 25.21 | 25.28 | 24.81 | 25.28 | 25.2 | 1,423 |
| July 03, 2025 | 25.17 | 25.17 | 24.7 | 25.17 | 25.17 | 0 |
| July 02, 2025 | 25.14 | 25.17 | 24.7 | 25.17 | 25.14 | 414 |
| July 01, 2025 | 25.14 | 25.14 | 24.67 | 25.15 | 25.08 | 1,488 |
| June 30, 2025 | 25.32 | 25.07 | 24.6 | 25.39 | 25.07 | 8,921 |
| June 27, 2025 | 25.19 | 25.47 | 25 | 25.48 | 25.19 | 2,455 |
| June 26, 2025 | 25.16 | 25.16 | 24.69 | 25.16 | 25.16 | 138 |
| June 25, 2025 | 25.26 | 25.27 | 25.27 | 25.27 | 25.26 | 877 |
| June 24, 2025 | 25.06 | 25.25 | 25.25 | 25.25 | 25.06 | 5,139 |
| June 23, 2025 | 25.2 | 25.2 | 25.2 | 25.2 | 25.2 | 286 |
| June 20, 2025 | 25.2 | 25.18 | 25.18 | 25.22 | 25.18 | 3,194 |
| June 18, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 302 |
| June 17, 2025 | 25.08 | 25.12 | 25.12 | 25.12 | 25.08 | 1,954 |
| June 16, 2025 | 25.05 | 25.15 | 25.15 | 25.15 | 25.05 | 1,766 |
| June 13, 2025 | 25.05 | 25.05 | 25.05 | 25.14 | 25.05 | 2,333 |
| June 12, 2025 | 25.16 | 25.05 | 25.05 | 25.16 | 25.05 | 2,284 |
| June 11, 2025 | 25.15 | 25.18 | 25.18 | 25.2 | 25.15 | 2,463 |