25.29
+0.16(+0.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 25.11 | 25.29 | 25.29 | 25.29 | 25.11 | 6,931 |
| August 21, 2025 | 25.3 | 25.13 | 25.13 | 25.37 | 24.92 | 21,300 |
| August 20, 2025 | 25.22 | 25.3 | 25.3 | 25.3 | 25.2 | 5,100 |
| August 19, 2025 | 25.12 | 25.24 | 25.24 | 25.24 | 25.12 | 3,900 |
| August 18, 2025 | 25.12 | 25.21 | 25.21 | 25.23 | 25.12 | 13,700 |
| August 15, 2025 | 25.34 | 25.19 | 25.19 | 25.34 | 25.1 | 28,300 |
| August 14, 2025 | 25.36 | 25.37 | 25.37 | 25.37 | 25.33 | 1,612 |
| August 13, 2025 | 25.29 | 25.35 | 25.35 | 25.35 | 25.2 | 6,529 |
| August 12, 2025 | 25.35 | 25.3 | 25.3 | 25.35 | 25.2 | 5,140 |
| August 11, 2025 | 25.3 | 25.25 | 25.25 | 25.3 | 25.11 | 5,509 |
| August 08, 2025 | 25.16 | 25.18 | 25.18 | 25.2 | 25.13 | 4,725 |
| August 07, 2025 | 25.3 | 25.27 | 25.27 | 25.4 | 25.1 | 2,600 |
| August 06, 2025 | 25.14 | 25.26 | 25.26 | 25.26 | 25.12 | 5,900 |
| August 05, 2025 | 25.36 | 25.13 | 25.13 | 25.36 | 25.12 | 4,062 |
| August 04, 2025 | 25.3 | 25.29 | 25.29 | 25.34 | 25.28 | 3,217 |
| August 01, 2025 | 25.3 | 25.25 | 25.25 | 25.3 | 25.04 | 4,603 |
| July 31, 2025 | 25.12 | 25.06 | 25.06 | 25.38 | 25.05 | 17,821 |
| July 30, 2025 | 25.25 | 25.25 | 25.25 | 25.4 | 25.22 | 2,727 |
| July 29, 2025 | 25.43 | 25.2 | 25.2 | 25.43 | 25.15 | 7,915 |
| July 28, 2025 | 25.41 | 25.21 | 25.21 | 25.41 | 25.21 | 5,942 |
| July 25, 2025 | 25.32 | 25.39 | 25.39 | 25.41 | 25.1 | 8,437 |
| July 24, 2025 | 25.19 | 25.36 | 25.36 | 25.38 | 25.17 | 7,225 |
| July 23, 2025 | 25.1 | 25.13 | 25.13 | 25.13 | 25.1 | 1,214 |
| July 22, 2025 | 25.3 | 25.18 | 25.18 | 25.3 | 25.12 | 4,620 |
| July 21, 2025 | 25.18 | 25.08 | 25.08 | 25.35 | 25.08 | 8,000 |
| July 18, 2025 | 25.15 | 25.13 | 25.13 | 25.15 | 25.02 | 2,500 |
| July 17, 2025 | 25.07 | 25 | 25 | 25.17 | 24.98 | 7,601 |
| July 16, 2025 | 25.04 | 24.99 | 24.99 | 25.09 | 24.91 | 20,800 |
| July 15, 2025 | 24.99 | 24.96 | 24.96 | 25.01 | 24.86 | 11,200 |
| July 14, 2025 | 25.04 | 24.98 | 24.98 | 25.12 | 24.98 | 20,500 |
| July 11, 2025 | 25.1 | 25.03 | 25.03 | 25.1 | 24.99 | 3,100 |
| July 10, 2025 | 24.99 | 24.99 | 24.99 | 25.18 | 24.96 | 37,500 |
| July 09, 2025 | 24.95 | 24.99 | 24.99 | 25.07 | 24.95 | 23,423 |
| July 08, 2025 | 24.9 | 24.95 | 24.95 | 24.99 | 24.85 | 27,000 |
| July 07, 2025 | 24.87 | 24.86 | 24.86 | 25 | 24.81 | 20,700 |
| July 03, 2025 | 25.05 | 24.89 | 24.89 | 25.05 | 24.85 | 19,049 |
| July 02, 2025 | 24.99 | 24.92 | 24.92 | 24.99 | 24.9 | 26,600 |
| July 01, 2025 | 24.94 | 24.91 | 24.91 | 24.97 | 24.86 | 9,700 |
| June 30, 2025 | 25.1 | 24.8 | 24.8 | 25.14 | 24.8 | 84,735 |
| June 27, 2025 | 25.08 | 25.05 | 25.05 | 25.14 | 25.02 | 10,200 |
| June 26, 2025 | 25.05 | 25.09 | 25.09 | 25.13 | 25.05 | 732 |
| June 25, 2025 | 25.14 | 25.08 | 25.08 | 25.14 | 25.02 | 4,409 |
| June 24, 2025 | 25.14 | 25.07 | 25.07 | 25.14 | 25.02 | 7,100 |
| June 23, 2025 | 25.03 | 25.08 | 25.08 | 25.14 | 24.98 | 4,500 |
| June 20, 2025 | 25 | 24.95 | 24.95 | 25.04 | 24.95 | 9,127 |
| June 18, 2025 | 25.1 | 25 | 25 | 25.1 | 24.96 | 8,111 |
| June 17, 2025 | 25.1 | 25.05 | 25.05 | 25.1 | 25 | 8,300 |
| June 16, 2025 | 25.01 | 25.04 | 25.04 | 25.19 | 25.01 | 7,109 |
| June 13, 2025 | 24.84 | 25.14 | 25.14 | 25.2 | 24.8 | 34,625 |
| June 12, 2025 | 25.14 | 25.28 | 24.76 | 25.29 | 25.14 | 9,338 |
| June 11, 2025 | 25.15 | 25.18 | 24.66 | 25.19 | 25.11 | 9,916 |
| June 10, 2025 | 25.2 | 25.14 | 24.63 | 25.2 | 25.1 | 10,741 |
| June 09, 2025 | 25.12 | 25.09 | 24.58 | 25.2 | 25.08 | 10,200 |
| June 06, 2025 | 25.21 | 25.13 | 24.62 | 25.24 | 25.13 | 5,828 |
| June 05, 2025 | 25.19 | 25.15 | 24.64 | 25.27 | 25.12 | 10,537 |
| June 04, 2025 | 25.18 | 25.19 | 24.68 | 25.26 | 25.13 | 4,900 |
| June 03, 2025 | 25.13 | 25.13 | 25.13 | 25.19 | 25.08 | 10,600 |
| June 02, 2025 | 25.23 | 25.13 | 25.13 | 25.23 | 25.05 | 23,000 |
| May 30, 2025 | 25.4 | 25.16 | 25.16 | 25.61 | 25.15 | 45,000 |
| May 29, 2025 | 25.41 | 25.54 | 25.54 | 25.54 | 25.41 | 678 |