25.27
+0.0783(+0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 25.15 | 25.19 | 25.19 | 25.21 | 25.15 | 38,321 |
| August 14, 2025 | 25.15 | 25.17 | 25.17 | 25.17 | 25.11 | 18,928 |
| August 13, 2025 | 25.22 | 25.17 | 25.17 | 25.23 | 25.16 | 32,074 |
| August 12, 2025 | 25.12 | 25.15 | 25.15 | 25.19 | 25.08 | 37,467 |
| August 11, 2025 | 25.12 | 25.07 | 25.07 | 25.12 | 25.05 | 24,656 |
| August 08, 2025 | 25.11 | 25.13 | 25.13 | 25.14 | 25.03 | 28,960 |
| August 07, 2025 | 25.04 | 25.02 | 25.02 | 25.13 | 25.02 | 64,406 |
| August 06, 2025 | 25.04 | 25.02 | 25.02 | 25.1 | 25.02 | 34,232 |
| August 05, 2025 | 25.08 | 25.04 | 25.04 | 25.09 | 25.01 | 29,021 |
| August 04, 2025 | 25 | 25.05 | 25.05 | 25.09 | 25 | 74,372 |
| August 01, 2025 | 24.94 | 24.99 | 24.99 | 25.01 | 24.87 | 58,904 |
| July 31, 2025 | 24.96 | 24.93 | 24.93 | 25.04 | 24.93 | 68,154 |
| July 30, 2025 | 25.09 | 25.01 | 25.01 | 25.12 | 24.91 | 91,259 |
| July 29, 2025 | 24.98 | 25.08 | 25.08 | 25.08 | 24.97 | 36,101 |
| July 28, 2025 | 24.86 | 24.97 | 24.97 | 24.97 | 24.85 | 88,041 |
| July 25, 2025 | 24.92 | 24.85 | 24.85 | 25.08 | 24.8 | 355,179 |
| July 24, 2025 | 25.06 | 24.93 | 24.93 | 25.1 | 24.92 | 56,767 |
| July 23, 2025 | 25.13 | 25.06 | 25.06 | 25.13 | 25 | 38,354 |
| July 22, 2025 | 25.09 | 25.05 | 25.05 | 25.15 | 25.03 | 48,774 |
| July 21, 2025 | 25.04 | 25.09 | 25.09 | 25.09 | 25 | 46,720 |
| July 18, 2025 | 25.05 | 25.04 | 25.04 | 25.1 | 25.04 | 31,389 |
| July 17, 2025 | 25.04 | 25.08 | 25.08 | 25.15 | 25 | 39,075 |
| July 16, 2025 | 25.08 | 25 | 25 | 25.11 | 24.89 | 125,665 |
| July 15, 2025 | 25.15 | 25 | 25 | 25.15 | 24.95 | 98,099 |
| July 14, 2025 | 25.17 | 25.05 | 25.05 | 25.17 | 25.01 | 62,572 |
| July 11, 2025 | 25.19 | 25.16 | 25.16 | 25.21 | 25.04 | 35,205 |
| July 10, 2025 | 25.17 | 25.16 | 25.16 | 25.18 | 25.11 | 94,362 |
| July 09, 2025 | 25.18 | 25.11 | 25.11 | 25.18 | 25.08 | 68,550 |
| July 08, 2025 | 25.07 | 25.14 | 25.14 | 25.14 | 25 | 42,069 |
| July 07, 2025 | 25.1 | 25 | 25 | 25.1 | 25 | 36,635 |
| July 03, 2025 | 25.07 | 25.14 | 25.14 | 25.14 | 25.07 | 29,758 |
| July 02, 2025 | 25.05 | 25.14 | 25.14 | 25.15 | 25 | 60,166 |
| July 01, 2025 | 24.95 | 25.08 | 25.08 | 25.08 | 24.86 | 97,415 |
| June 30, 2025 | 25.08 | 24.8 | 24.8 | 25.35 | 24.8 | 280,670 |
| June 27, 2025 | 25.2 | 25.16 | 24.76 | 25.27 | 25.14 | 61,896 |
| June 26, 2025 | 25.16 | 25.21 | 24.81 | 25.26 | 25.16 | 43,360 |
| June 25, 2025 | 25.25 | 25.22 | 24.82 | 25.25 | 25.08 | 59,081 |
| June 24, 2025 | 25.06 | 25.19 | 24.79 | 25.25 | 25.06 | 38,270 |
| June 23, 2025 | 25.06 | 25.1 | 24.7 | 25.16 | 25.05 | 41,528 |
| June 20, 2025 | 25.05 | 25.01 | 25.01 | 25.08 | 25.01 | 54,642 |
| June 18, 2025 | 24.97 | 24.99 | 24.99 | 25.01 | 24.96 | 44,118 |
| June 17, 2025 | 24.93 | 24.99 | 24.99 | 24.99 | 24.93 | 50,625 |
| June 16, 2025 | 24.89 | 24.96 | 24.96 | 25.02 | 24.89 | 60,177 |
| June 13, 2025 | 24.9 | 24.83 | 24.83 | 25.02 | 24.83 | 98,448 |
| June 12, 2025 | 25 | 24.94 | 24.94 | 25.01 | 24.91 | 45,343 |
| June 11, 2025 | 25 | 24.92 | 24.92 | 25.06 | 24.92 | 58,798 |
| June 10, 2025 | 24.92 | 24.95 | 24.95 | 24.99 | 24.9 | 72,821 |
| June 09, 2025 | 24.93 | 24.96 | 24.96 | 25.03 | 24.87 | 77,123 |
| June 06, 2025 | 24.98 | 24.92 | 24.92 | 24.98 | 24.86 | 46,112 |
| June 05, 2025 | 24.98 | 24.96 | 24.96 | 25.02 | 24.92 | 133,629 |
| June 04, 2025 | 24.74 | 24.97 | 24.97 | 25 | 24.7 | 134,581 |
| June 03, 2025 | 24.72 | 24.66 | 24.66 | 24.77 | 24.63 | 76,097 |
| June 02, 2025 | 24.6 | 24.65 | 24.65 | 24.65 | 24.51 | 87,189 |
| May 30, 2025 | 24.58 | 24.59 | 24.59 | 24.62 | 24.51 | 164,135 |
| May 29, 2025 | 24.57 | 24.57 | 24.57 | 24.62 | 24.53 | 56,091 |
| May 28, 2025 | 24.68 | 24.52 | 24.52 | 24.75 | 24.52 | 87,547 |
| May 27, 2025 | 24.65 | 24.69 | 24.69 | 24.71 | 24.51 | 61,467 |
| May 23, 2025 | 24.47 | 24.56 | 24.56 | 24.57 | 24.25 | 62,213 |
| May 22, 2025 | 24.5 | 24.52 | 24.52 | 24.59 | 24.47 | 125,985 |
| May 21, 2025 | 24.79 | 24.46 | 24.46 | 24.79 | 24.45 | 72,502 |