25.83
-0.01(-0.04%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 25.65 | 25.84 | 25.84 | 25.96 | 25.6 | 23,000 |
September 04, 2025 | 25.45 | 25.53 | 25.53 | 25.64 | 25.38 | 19,615 |
September 03, 2025 | 25.49 | 25.43 | 25.43 | 25.53 | 25.32 | 11,945 |
September 02, 2025 | 25.28 | 25.43 | 25.43 | 25.5 | 25.2 | 18,970 |
August 29, 2025 | 25.74 | 25.32 | 25.32 | 25.76 | 25.21 | 86,100 |
August 28, 2025 | 25.84 | 25.55 | 25.55 | 25.84 | 25.53 | 21,600 |
August 27, 2025 | 25.85 | 25.73 | 25.73 | 25.85 | 25.6 | 8,603 |
August 26, 2025 | 25.97 | 25.69 | 25.69 | 25.97 | 25.66 | 9,200 |
August 25, 2025 | 26.08 | 25.86 | 25.86 | 26.42 | 25.71 | 23,700 |
August 22, 2025 | 25.92 | 26.06 | 26.06 | 26.14 | 25.9 | 7,243 |
August 21, 2025 | 25.98 | 25.82 | 25.82 | 25.98 | 25.76 | 15,100 |
August 20, 2025 | 25.96 | 25.98 | 25.98 | 25.98 | 25.85 | 9,601 |
August 19, 2025 | 25.76 | 25.9 | 25.9 | 25.9 | 25.71 | 16,683 |
August 18, 2025 | 25.72 | 25.75 | 25.75 | 25.76 | 25.66 | 14,900 |
August 15, 2025 | 25.65 | 25.69 | 25.69 | 25.74 | 25.6 | 13,900 |
August 14, 2025 | 25.65 | 25.57 | 25.57 | 25.65 | 25.43 | 6,746 |
August 13, 2025 | 25.68 | 25.65 | 25.65 | 25.68 | 25.52 | 12,513 |
August 12, 2025 | 25.6 | 25.52 | 25.52 | 25.7 | 25.52 | 8,234 |
August 11, 2025 | 25.63 | 25.52 | 25.52 | 25.63 | 25.49 | 6,028 |
August 08, 2025 | 25.59 | 25.63 | 25.63 | 25.63 | 25.49 | 6,700 |
August 07, 2025 | 25.58 | 25.41 | 25.41 | 25.65 | 25.41 | 13,300 |
August 06, 2025 | 25.65 | 25.44 | 25.44 | 25.69 | 25.44 | 12,945 |
August 05, 2025 | 25.63 | 25.56 | 25.56 | 25.73 | 25.55 | 24,100 |
August 04, 2025 | 25.55 | 25.63 | 25.63 | 25.63 | 25.5 | 14,200 |
August 01, 2025 | 25.59 | 25.5 | 25.5 | 25.59 | 25.42 | 14,441 |
July 31, 2025 | 25.26 | 25.62 | 25.62 | 25.62 | 25.26 | 55,900 |
July 30, 2025 | 25.47 | 25.38 | 25.38 | 25.53 | 25.22 | 9,900 |
July 29, 2025 | 25.48 | 25.45 | 25.45 | 25.5 | 25.33 | 8,600 |
July 28, 2025 | 25.46 | 25.35 | 25.35 | 25.47 | 25.33 | 7,644 |
July 25, 2025 | 25.26 | 25.35 | 25.35 | 25.48 | 25.13 | 25,200 |
July 24, 2025 | 25.24 | 25.13 | 25.13 | 25.29 | 25.13 | 17,918 |
July 23, 2025 | 25.26 | 25.2 | 25.2 | 25.28 | 25.2 | 12,644 |
July 22, 2025 | 25.27 | 25.26 | 25.26 | 25.27 | 25.12 | 9,217 |
July 21, 2025 | 25.23 | 25.17 | 25.17 | 25.25 | 25.16 | 21,000 |
July 18, 2025 | 25.19 | 25.21 | 25.21 | 25.22 | 25.16 | 18,800 |
July 17, 2025 | 25.19 | 25.14 | 25.14 | 25.21 | 25.12 | 14,900 |
July 16, 2025 | 25.24 | 25.15 | 25.15 | 25.24 | 25.09 | 13,300 |
July 15, 2025 | 25.21 | 25.17 | 25.17 | 25.28 | 25.06 | 25,841 |
July 14, 2025 | 25.16 | 25.15 | 25.15 | 25.17 | 25.03 | 13,400 |
July 11, 2025 | 25.16 | 25.15 | 25.15 | 25.29 | 25.1 | 17,500 |
July 10, 2025 | 25.22 | 25.3 | 25.3 | 25.3 | 25.16 | 20,549 |
July 09, 2025 | 25.18 | 25.2 | 25.2 | 25.27 | 25.15 | 18,300 |
July 08, 2025 | 25.1 | 25.17 | 25.17 | 25.18 | 25.01 | 13,900 |
July 07, 2025 | 25.06 | 25.03 | 25.03 | 25.09 | 24.97 | 18,810 |
July 03, 2025 | 24.98 | 25.09 | 25.09 | 25.11 | 24.95 | 16,800 |
July 02, 2025 | 24.68 | 24.95 | 24.95 | 24.96 | 24.6 | 59,100 |
July 01, 2025 | 24.52 | 24.66 | 24.66 | 24.68 | 24.45 | 70,500 |
June 30, 2025 | 25.38 | 24.71 | 24.28 | 25.38 | 24.71 | 230,100 |
June 27, 2025 | 25.32 | 25.17 | 24.73 | 25.32 | 25.17 | 22,119 |
June 26, 2025 | 25.31 | 25.28 | 24.84 | 25.32 | 25.2 | 18,300 |
June 25, 2025 | 25.36 | 25.24 | 24.8 | 25.36 | 25.1 | 18,841 |
June 24, 2025 | 25.23 | 25.23 | 24.79 | 25.33 | 25.2 | 11,102 |
June 23, 2025 | 25.26 | 25.22 | 24.78 | 25.26 | 25.09 | 19,532 |
June 20, 2025 | 25.17 | 25.18 | 24.74 | 25.27 | 25.12 | 20,335 |
June 18, 2025 | 25.05 | 25.05 | 24.61 | 25.16 | 24.99 | 15,200 |
June 17, 2025 | 25.06 | 24.99 | 24.56 | 25.15 | 24.99 | 12,900 |
June 16, 2025 | 24.92 | 24.98 | 24.55 | 25.14 | 24.92 | 15,726 |
June 13, 2025 | 25.03 | 24.92 | 24.49 | 25.04 | 24.83 | 16,200 |
June 12, 2025 | 25.1 | 25.04 | 25.04 | 25.1 | 24.98 | 17,100 |
June 11, 2025 | 25.14 | 25 | 25 | 25.23 | 25 | 28,715 |