25.39
+0.0015(+0.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 25.35 | 25.39 | 25.39 | 25.39 | 25.32 | 28,275 |
| August 14, 2025 | 25.33 | 25.35 | 25.35 | 25.39 | 25.15 | 22,157 |
| August 13, 2025 | 25.33 | 25.39 | 25.39 | 25.39 | 25.32 | 25,998 |
| August 12, 2025 | 25.31 | 25.35 | 25.35 | 25.35 | 25.28 | 33,497 |
| August 11, 2025 | 25.34 | 25.32 | 25.32 | 25.34 | 25.3 | 10,650 |
| August 08, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.3 | 13,948 |
| August 07, 2025 | 25.34 | 25.3 | 25.3 | 25.34 | 25.28 | 37,428 |
| August 06, 2025 | 25.33 | 25.31 | 25.31 | 25.33 | 25.29 | 16,875 |
| August 05, 2025 | 25.32 | 25.33 | 25.33 | 25.33 | 25.26 | 31,165 |
| August 04, 2025 | 25.31 | 25.3 | 25.3 | 25.31 | 25.25 | 16,889 |
| August 01, 2025 | 25.32 | 25.28 | 25.28 | 25.32 | 25.24 | 34,583 |
| July 31, 2025 | 25.24 | 25.25 | 25.25 | 25.3 | 25.24 | 60,790 |
| July 30, 2025 | 25.23 | 25.29 | 25.29 | 25.3 | 25.21 | 18,606 |
| July 29, 2025 | 25.18 | 25.2 | 25.2 | 25.28 | 25.18 | 37,408 |
| July 28, 2025 | 25.21 | 25.18 | 25.18 | 25.22 | 25.17 | 34,322 |
| July 25, 2025 | 25.24 | 25.21 | 25.21 | 25.27 | 25.19 | 39,469 |
| July 24, 2025 | 25.2 | 25.2 | 25.2 | 25.28 | 25.19 | 29,586 |
| July 23, 2025 | 25.26 | 25.25 | 25.25 | 25.28 | 25.2 | 24,284 |
| July 22, 2025 | 25.19 | 25.26 | 25.26 | 25.26 | 25.19 | 30,433 |
| July 21, 2025 | 25.2 | 25.2 | 25.2 | 25.23 | 25.19 | 41,866 |
| July 18, 2025 | 25.25 | 25.2 | 25.2 | 25.25 | 25.19 | 20,287 |
| July 17, 2025 | 25.21 | 25.21 | 25.21 | 25.26 | 25.17 | 37,307 |
| July 16, 2025 | 25.21 | 25.2 | 25.2 | 25.28 | 25.2 | 30,716 |
| July 15, 2025 | 25.32 | 25.21 | 25.21 | 25.32 | 25.14 | 61,624 |
| July 14, 2025 | 25.34 | 25.29 | 25.29 | 25.34 | 25.25 | 27,317 |
| July 11, 2025 | 25.39 | 25.3 | 25.3 | 25.39 | 25.27 | 28,663 |
| July 10, 2025 | 25.35 | 25.34 | 25.34 | 25.35 | 25.3 | 47,306 |
| July 09, 2025 | 25.26 | 25.32 | 25.32 | 25.34 | 25.24 | 70,725 |
| July 08, 2025 | 25.2 | 25.25 | 25.25 | 25.26 | 25.18 | 88,143 |
| July 07, 2025 | 25.14 | 25.18 | 25.18 | 25.2 | 25.14 | 39,620 |
| July 03, 2025 | 25.21 | 25.14 | 25.14 | 25.24 | 25.14 | 40,889 |
| July 02, 2025 | 25.16 | 25.21 | 25.21 | 25.22 | 25.16 | 42,287 |
| July 01, 2025 | 25.14 | 25.2 | 25.2 | 25.22 | 25.13 | 94,866 |
| June 30, 2025 | 25.07 | 25.13 | 25.13 | 25.15 | 25.05 | 332,942 |
| June 27, 2025 | 25.43 | 25.44 | 25.01 | 25.46 | 25.42 | 41,927 |
| June 26, 2025 | 25.44 | 25.44 | 25.01 | 25.47 | 25.42 | 27,686 |
| June 25, 2025 | 25.48 | 25.45 | 25.02 | 25.55 | 25.4 | 106,168 |
| June 24, 2025 | 25.41 | 25.41 | 24.98 | 25.46 | 25.41 | 42,895 |
| June 23, 2025 | 25.44 | 25.42 | 24.99 | 25.48 | 25.4 | 37,455 |
| June 20, 2025 | 25.46 | 25.41 | 24.98 | 25.48 | 25.4 | 57,325 |
| June 18, 2025 | 25.37 | 25.4 | 24.97 | 25.41 | 25.37 | 17,842 |
| June 17, 2025 | 25.34 | 25.38 | 24.95 | 25.42 | 25.34 | 25,491 |
| June 16, 2025 | 25.37 | 25.36 | 24.93 | 25.41 | 25.34 | 21,017 |
| June 13, 2025 | 25.4 | 25.38 | 24.95 | 25.41 | 25.35 | 26,410 |
| June 12, 2025 | 25.43 | 25.42 | 24.99 | 25.45 | 25.4 | 29,556 |
| June 11, 2025 | 25.42 | 25.4 | 24.97 | 25.5 | 25.37 | 75,719 |
| June 10, 2025 | 25.34 | 25.36 | 24.93 | 25.37 | 25.34 | 59,108 |
| June 09, 2025 | 25.38 | 25.34 | 25.34 | 25.38 | 25.33 | 16,934 |
| June 06, 2025 | 25.36 | 25.36 | 25.36 | 25.37 | 25.31 | 90,957 |
| June 05, 2025 | 25.37 | 25.31 | 25.31 | 25.37 | 25.31 | 26,028 |
| June 04, 2025 | 25.32 | 25.33 | 25.33 | 25.37 | 25.32 | 22,537 |
| June 03, 2025 | 25.35 | 25.35 | 25.35 | 25.38 | 25.3 | 55,140 |
| June 02, 2025 | 25.34 | 25.26 | 25.26 | 25.34 | 25.24 | 29,798 |
| May 30, 2025 | 25.25 | 25.33 | 25.33 | 25.34 | 25.22 | 191,159 |
| May 29, 2025 | 25.21 | 25.23 | 25.23 | 25.25 | 25.21 | 39,312 |
| May 28, 2025 | 25.25 | 25.21 | 25.21 | 25.25 | 25.21 | 35,619 |
| May 27, 2025 | 25.21 | 25.23 | 25.23 | 25.24 | 25.21 | 37,730 |
| May 23, 2025 | 25.19 | 25.2 | 25.2 | 25.24 | 25.19 | 35,187 |
| May 22, 2025 | 25.19 | 25.2 | 25.2 | 25.25 | 25.18 | 46,118 |
| May 21, 2025 | 25.2 | 25.2 | 25.2 | 25.23 | 25.18 | 55,383 |