25.41
+0.03(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 25.34 | 25.38 | 25.38 | 25.43 | 25.33 | 137,443 |
| August 14, 2025 | 25.32 | 25.35 | 25.35 | 25.41 | 25.31 | 163,288 |
| August 13, 2025 | 25.31 | 25.35 | 25.35 | 25.36 | 25.31 | 59,404 |
| August 12, 2025 | 25.32 | 25.31 | 25.31 | 25.34 | 25.28 | 67,465 |
| August 11, 2025 | 25.33 | 25.28 | 25.28 | 25.33 | 25.28 | 48,047 |
| August 08, 2025 | 25.33 | 25.3 | 25.3 | 25.33 | 25.28 | 43,487 |
| August 07, 2025 | 25.3 | 25.33 | 25.33 | 25.36 | 25.26 | 116,202 |
| August 06, 2025 | 25.29 | 25.33 | 25.33 | 25.35 | 25.21 | 149,297 |
| August 05, 2025 | 25.25 | 25.25 | 25.25 | 25.33 | 25.19 | 89,892 |
| August 04, 2025 | 25.24 | 25.25 | 25.25 | 25.3 | 25.17 | 149,248 |
| August 01, 2025 | 25.48 | 25.5 | 25.5 | 25.56 | 25.44 | 68,704 |
| July 31, 2025 | 25.48 | 25.5 | 25.5 | 25.56 | 25.44 | 251,065 |
| July 30, 2025 | 25.47 | 25.48 | 25.48 | 25.54 | 25.44 | 71,811 |
| July 29, 2025 | 25.45 | 25.47 | 25.47 | 25.51 | 25.4 | 50,238 |
| July 28, 2025 | 25.43 | 25.43 | 25.43 | 25.47 | 25.4 | 159,426 |
| July 25, 2025 | 25.42 | 25.43 | 25.43 | 25.46 | 25.42 | 70,622 |
| July 24, 2025 | 25.39 | 25.42 | 25.42 | 25.46 | 25.39 | 70,792 |
| July 23, 2025 | 25.41 | 25.43 | 25.43 | 25.45 | 25.39 | 80,634 |
| July 22, 2025 | 25.42 | 25.42 | 25.42 | 25.49 | 25.4 | 51,359 |
| July 21, 2025 | 25.4 | 25.45 | 25.45 | 25.45 | 25.37 | 212,688 |
| July 18, 2025 | 25.46 | 25.4 | 25.4 | 25.46 | 25.36 | 78,204 |
| July 17, 2025 | 25.37 | 25.38 | 25.38 | 25.41 | 25.33 | 86,867 |
| July 16, 2025 | 25.4 | 25.32 | 25.32 | 25.44 | 25.3 | 156,027 |
| July 15, 2025 | 25.43 | 25.33 | 25.34 | 25.47 | 25.32 | 94,238 |
| July 14, 2025 | 25.47 | 25.4 | 25.4 | 25.51 | 25.37 | 72,045 |
| July 11, 2025 | 25.52 | 25.46 | 25.46 | 25.55 | 25.46 | 59,452 |
| July 10, 2025 | 25.49 | 25.57 | 25.57 | 25.58 | 25.47 | 90,009 |
| July 09, 2025 | 25.48 | 25.47 | 25.47 | 25.49 | 25.44 | 90,269 |
| July 08, 2025 | 25.31 | 25.43 | 25.43 | 25.47 | 25.29 | 143,557 |
| July 07, 2025 | 25.39 | 25.34 | 25.34 | 25.4 | 25.31 | 109,512 |
| July 03, 2025 | 25.38 | 25.42 | 25.42 | 25.48 | 25.38 | 69,515 |
| July 02, 2025 | 25.38 | 25.43 | 25.43 | 25.48 | 25.38 | 120,640 |
| July 01, 2025 | 25.3 | 25.4 | 25.4 | 25.45 | 25.25 | 524,872 |
| June 30, 2025 | 25.21 | 25.21 | 25.21 | 25.37 | 25.18 | 1.01M |
| June 27, 2025 | 25.27 | 25.17 | 25.17 | 25.32 | 25.17 | 147,525 |
| June 26, 2025 | 25.24 | 25.28 | 25.28 | 25.33 | 25.24 | 96,996 |
| June 25, 2025 | 25.3 | 25.22 | 25.22 | 25.34 | 25.2 | 164,469 |
| June 24, 2025 | 25.25 | 25.31 | 25.31 | 25.34 | 25.24 | 114,032 |
| June 23, 2025 | 25.23 | 25.23 | 25.23 | 25.27 | 25.2 | 89,495 |
| June 20, 2025 | 25.19 | 25.2 | 25.2 | 25.23 | 25.15 | 88,287 |
| June 18, 2025 | 25.13 | 25.14 | 25.14 | 25.19 | 25.12 | 77,117 |
| June 17, 2025 | 25.1 | 25.13 | 25.13 | 25.3 | 25.07 | 143,567 |
| June 16, 2025 | 25.07 | 25.07 | 25.07 | 25.16 | 25.05 | 88,411 |
| June 13, 2025 | 25.11 | 25.06 | 25.09 | 25.13 | 25.05 | 110,808 |
| June 12, 2025 | 25.16 | 25.16 | 25.16 | 25.21 | 25.09 | 123,133 |
| June 11, 2025 | 25.19 | 25.16 | 25.16 | 25.21 | 25.14 | 116,727 |
| June 10, 2025 | 25.13 | 25.15 | 25.15 | 25.17 | 25.13 | 184,094 |
| June 09, 2025 | 25.11 | 25.13 | 25.13 | 25.18 | 25.09 | 72,547 |
| June 06, 2025 | 25.17 | 25.11 | 25.11 | 25.19 | 25.1 | 91,998 |
| June 05, 2025 | 25.22 | 25.19 | 25.19 | 25.23 | 25.17 | 99,472 |
| June 04, 2025 | 25.09 | 25.18 | 25.2 | 25.23 | 25.09 | 270,646 |
| June 03, 2025 | 25.1 | 25.07 | 25.07 | 25.14 | 25.06 | 145,291 |
| June 02, 2025 | 25.05 | 25.06 | 25.06 | 25.09 | 24.97 | 191,523 |
| May 30, 2025 | 24.94 | 25.12 | 25.12 | 25.12 | 24.86 | 827,803 |
| May 29, 2025 | 24.92 | 24.89 | 24.89 | 25 | 24.88 | 234,312 |
| May 28, 2025 | 24.93 | 24.88 | 24.88 | 24.97 | 24.86 | 339,579 |
| May 27, 2025 | 24.88 | 24.95 | 24.95 | 24.99 | 24.86 | 214,057 |
| May 23, 2025 | 24.88 | 24.82 | 24.82 | 24.9 | 24.78 | 213,801 |
| May 22, 2025 | 24.8 | 24.86 | 24.86 | 24.95 | 24.76 | 190,575 |
| May 21, 2025 | 25 | 24.81 | 24.81 | 25.04 | 24.78 | 225,731 |