25.39
+0.03(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 25.38 | 25.36 | 25.36 | 25.38 | 25.23 | 20,733 |
| August 14, 2025 | 25.79 | 25.68 | 25.68 | 25.83 | 25.58 | 16,843 |
| August 13, 2025 | 25.8 | 25.79 | 25.79 | 26 | 25.7 | 29,700 |
| August 12, 2025 | 25.66 | 25.73 | 25.73 | 25.73 | 25.6 | 13,528 |
| August 11, 2025 | 25.6 | 25.6 | 25.6 | 25.65 | 25.52 | 11,630 |
| August 08, 2025 | 25.53 | 25.58 | 25.58 | 25.58 | 25.43 | 19,200 |
| August 07, 2025 | 25.69 | 25.53 | 25.53 | 25.69 | 25.43 | 13,027 |
| August 06, 2025 | 25.71 | 25.51 | 25.51 | 25.88 | 25.51 | 13,700 |
| August 05, 2025 | 25.77 | 25.62 | 25.62 | 25.77 | 25.58 | 13,900 |
| August 04, 2025 | 25.78 | 25.67 | 25.67 | 25.79 | 25.59 | 14,500 |
| August 01, 2025 | 25.77 | 25.69 | 25.69 | 25.83 | 25.62 | 13,100 |
| July 31, 2025 | 25.73 | 25.69 | 25.69 | 25.73 | 25.47 | 30,400 |
| July 30, 2025 | 25.5 | 25.45 | 25.45 | 25.54 | 25.42 | 5,603 |
| July 29, 2025 | 25.52 | 25.49 | 25.49 | 25.61 | 25.38 | 11,000 |
| July 28, 2025 | 25.56 | 25.44 | 25.44 | 25.57 | 25.43 | 12,743 |
| July 25, 2025 | 25.48 | 25.51 | 25.51 | 25.57 | 25.39 | 22,100 |
| July 24, 2025 | 25.33 | 25.41 | 25.41 | 25.45 | 25.3 | 31,400 |
| July 23, 2025 | 25.46 | 25.27 | 25.27 | 25.48 | 25.26 | 13,800 |
| July 22, 2025 | 25.24 | 25.36 | 25.36 | 25.48 | 25.24 | 10,136 |
| July 21, 2025 | 25.48 | 25.28 | 25.28 | 25.48 | 25.28 | 9,700 |
| July 18, 2025 | 25.39 | 25.37 | 25.37 | 25.52 | 25.31 | 11,900 |
| July 17, 2025 | 25.4 | 25.35 | 25.35 | 25.44 | 25.28 | 13,410 |
| July 16, 2025 | 25.39 | 25.28 | 25.28 | 25.39 | 25.25 | 11,400 |
| July 15, 2025 | 25.37 | 25.34 | 25.34 | 25.49 | 25.31 | 8,900 |
| July 14, 2025 | 25.51 | 25.43 | 25.43 | 25.51 | 25.38 | 16,129 |
| July 11, 2025 | 25.56 | 25.51 | 25.51 | 25.56 | 25.4 | 12,100 |
| July 10, 2025 | 25.41 | 25.56 | 25.56 | 25.56 | 25.35 | 15,900 |
| July 09, 2025 | 25.42 | 25.34 | 25.34 | 25.42 | 25.26 | 16,600 |
| July 08, 2025 | 25.28 | 25.26 | 25.26 | 25.4 | 25.24 | 12,147 |
| July 07, 2025 | 25.33 | 25.28 | 25.28 | 25.39 | 25.2 | 24,300 |
| July 03, 2025 | 25.36 | 25.21 | 25.21 | 25.37 | 25.21 | 13,323 |
| July 02, 2025 | 25.19 | 25.26 | 25.26 | 25.37 | 25.12 | 25,400 |
| July 01, 2025 | 25.05 | 25.11 | 25.11 | 25.17 | 25 | 16,600 |
| June 30, 2025 | 25.15 | 24.93 | 24.93 | 25.15 | 24.93 | 73,600 |
| June 27, 2025 | 25.23 | 25.01 | 25.01 | 25.23 | 25.01 | 15,343 |
| June 26, 2025 | 25.15 | 25.14 | 25.14 | 25.21 | 25.08 | 11,235 |
| June 25, 2025 | 25.25 | 25.13 | 25.13 | 25.25 | 25.13 | 10,642 |
| June 24, 2025 | 25.05 | 25.22 | 25.22 | 25.22 | 24.98 | 13,734 |
| June 23, 2025 | 24.94 | 24.96 | 24.96 | 25.06 | 24.94 | 19,900 |
| June 20, 2025 | 25.11 | 24.97 | 24.97 | 25.11 | 24.97 | 21,125 |
| June 18, 2025 | 25.04 | 25 | 25 | 25.09 | 24.92 | 15,819 |
| June 17, 2025 | 24.97 | 24.95 | 24.95 | 25.07 | 24.87 | 38,300 |
| June 16, 2025 | 25.14 | 24.97 | 24.97 | 25.14 | 24.91 | 11,200 |
| June 13, 2025 | 25.13 | 25.01 | 25.01 | 25.13 | 24.91 | 23,232 |
| June 12, 2025 | 25.08 | 25.13 | 25.13 | 25.13 | 25.07 | 11,944 |
| June 11, 2025 | 25.14 | 25.08 | 25.08 | 25.18 | 25.08 | 13,000 |
| June 10, 2025 | 25.08 | 25.11 | 25.11 | 25.15 | 25.03 | 7,400 |
| June 09, 2025 | 24.98 | 25.03 | 25.03 | 25.08 | 24.93 | 23,327 |
| June 06, 2025 | 25.02 | 24.95 | 24.95 | 25.02 | 24.92 | 13,500 |
| June 05, 2025 | 24.98 | 25 | 25 | 25.05 | 24.96 | 16,600 |
| June 04, 2025 | 24.85 | 24.89 | 24.89 | 24.94 | 24.83 | 17,047 |
| June 03, 2025 | 24.8 | 24.79 | 24.79 | 24.84 | 24.76 | 34,544 |
| June 02, 2025 | 24.79 | 24.75 | 24.75 | 24.79 | 24.63 | 27,712 |
| May 30, 2025 | 24.66 | 24.79 | 24.79 | 24.79 | 24.6 | 84,813 |
| May 29, 2025 | 24.63 | 24.67 | 24.67 | 24.67 | 24.58 | 14,330 |
| May 28, 2025 | 24.62 | 24.57 | 24.57 | 24.62 | 24.54 | 22,900 |
| May 27, 2025 | 24.51 | 24.59 | 24.59 | 24.63 | 24.49 | 12,600 |
| May 23, 2025 | 24.38 | 24.37 | 24.37 | 24.42 | 24.3 | 16,807 |
| May 22, 2025 | 24.41 | 24.42 | 24.42 | 24.46 | 24.36 | 13,600 |
| May 21, 2025 | 24.66 | 24.37 | 24.37 | 24.7 | 24.36 | 25,258 |