25.28
+0.175(+0.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 25.17 | 25.28 | 25.28 | 25.3 | 25.11 | 117,718 |
| August 21, 2025 | 25.14 | 25.1 | 25.1 | 25.19 | 24.99 | 112,350 |
| August 20, 2025 | 25.46 | 25.35 | 25.16 | 25.46 | 25.03 | 130,017 |
| August 19, 2025 | 25.76 | 25.46 | 25.27 | 25.76 | 25.42 | 143,000 |
| August 18, 2025 | 25.73 | 25.78 | 25.78 | 25.81 | 25.7 | 104,500 |
| August 15, 2025 | 25.84 | 25.73 | 25.73 | 25.84 | 25.67 | 112,622 |
| August 14, 2025 | 25.78 | 25.85 | 25.85 | 25.88 | 25.73 | 107,356 |
| August 13, 2025 | 26.02 | 26 | 25.82 | 26.02 | 25.92 | 109,114 |
| August 12, 2025 | 25.86 | 25.94 | 25.76 | 25.94 | 25.84 | 67,234 |
| August 11, 2025 | 25.88 | 25.79 | 25.61 | 25.93 | 25.76 | 134,847 |
| August 08, 2025 | 25.75 | 25.84 | 25.84 | 25.85 | 25.75 | 88,686 |
| August 07, 2025 | 25.73 | 25.75 | 25.75 | 25.75 | 25.57 | 83,400 |
| August 06, 2025 | 26 | 25.82 | 25.63 | 26 | 25.78 | 162,165 |
| August 05, 2025 | 25.93 | 25.94 | 25.94 | 25.95 | 25.92 | 77,475 |
| August 04, 2025 | 25.75 | 25.84 | 25.84 | 25.84 | 25.75 | 167,600 |
| August 01, 2025 | 25.86 | 25.63 | 25.63 | 25.86 | 25.52 | 209,540 |
| July 31, 2025 | 26.25 | 26.18 | 26.18 | 26.28 | 26.02 | 108,744 |
| July 30, 2025 | 26.27 | 26.32 | 26.13 | 26.32 | 26.18 | 200,435 |
| July 29, 2025 | 26.3 | 26.21 | 26.21 | 26.32 | 26.21 | 109,916 |
| July 28, 2025 | 26.2 | 26.25 | 26.25 | 26.25 | 26.19 | 129,747 |
| July 25, 2025 | 26.06 | 26.14 | 26.14 | 26.15 | 26.05 | 138,063 |
| July 24, 2025 | 26 | 26.06 | 26.06 | 26.06 | 25.98 | 103,726 |
| July 23, 2025 | 26.08 | 26.13 | 26.13 | 26.14 | 26 | 103,311 |
| July 22, 2025 | 26.18 | 26.06 | 26.06 | 26.18 | 25.91 | 152,441 |
| July 21, 2025 | 26.09 | 26.14 | 26.14 | 26.15 | 26.05 | 121,200 |
| July 18, 2025 | 26.02 | 26.03 | 26.03 | 26.06 | 25.98 | 172,084 |
| July 17, 2025 | 25.96 | 26 | 26 | 26.02 | 25.92 | 70,796 |
| July 16, 2025 | 26.03 | 26.1 | 26.1 | 26.12 | 25.82 | 140,973 |
| July 15, 2025 | 26 | 26.03 | 26.03 | 26.03 | 25.99 | 71,742 |
| July 14, 2025 | 25.83 | 25.93 | 25.93 | 25.93 | 25.73 | 113,400 |
| July 11, 2025 | 25.76 | 25.81 | 25.81 | 25.87 | 25.7 | 155,559 |
| July 10, 2025 | 25.86 | 25.82 | 25.82 | 25.86 | 25.69 | 113,109 |
| July 09, 2025 | 25.98 | 26.01 | 25.82 | 26.01 | 25.94 | 99,100 |
| July 08, 2025 | 25.9 | 25.9 | 25.9 | 25.92 | 25.83 | 111,122 |
| July 07, 2025 | 25.91 | 25.83 | 25.83 | 25.93 | 25.7 | 119,864 |
| July 03, 2025 | 25.96 | 25.98 | 25.98 | 25.98 | 25.93 | 60,300 |
| July 02, 2025 | 25.94 | 26.06 | 26.06 | 26.06 | 25.92 | 71,125 |
| July 01, 2025 | 26.08 | 25.95 | 25.95 | 26.11 | 25.83 | 158,995 |
| June 30, 2025 | 26.09 | 26.12 | 26.12 | 26.14 | 26.05 | 97,500 |
| June 27, 2025 | 25.95 | 25.99 | 25.99 | 26 | 25.86 | 115,174 |
| June 26, 2025 | 25.89 | 25.9 | 25.9 | 25.9 | 25.81 | 106,155 |
| June 25, 2025 | 25.97 | 25.98 | 25.98 | 25.99 | 25.91 | 78,068 |
| June 24, 2025 | 25.9 | 25.87 | 25.87 | 25.9 | 25.83 | 66,447 |
| June 23, 2025 | 25.65 | 25.74 | 25.74 | 25.76 | 25.52 | 240,416 |
| June 20, 2025 | 25.7 | 25.58 | 25.58 | 25.75 | 25.47 | 210,480 |
| June 18, 2025 | 25.58 | 25.56 | 25.56 | 25.64 | 25.51 | 77,500 |
| June 17, 2025 | 25.84 | 25.71 | 25.71 | 25.9 | 25.66 | 60,013 |
| June 16, 2025 | 25.81 | 25.88 | 25.88 | 25.91 | 25.81 | 72,943 |
| June 13, 2025 | 25.8 | 25.72 | 25.72 | 25.94 | 25.66 | 146,593 |
| June 12, 2025 | 25.86 | 25.97 | 25.97 | 25.98 | 25.83 | 77,037 |
| June 11, 2025 | 26.16 | 26.04 | 26.04 | 26.2 | 25.95 | 146,891 |
| June 10, 2025 | 25.96 | 26.07 | 26.07 | 26.07 | 25.88 | 135,643 |
| June 09, 2025 | 25.81 | 25.92 | 25.92 | 25.94 | 25.8 | 191,018 |
| June 06, 2025 | 25.79 | 25.81 | 25.81 | 25.81 | 25.72 | 87,366 |
| June 05, 2025 | 25.84 | 25.63 | 25.63 | 25.9 | 25.5 | 80,823 |
| June 04, 2025 | 25.89 | 25.96 | 25.77 | 25.97 | 25.81 | 89,692 |
| June 03, 2025 | 25.74 | 25.86 | 25.86 | 25.86 | 25.72 | 85,602 |
| June 02, 2025 | 25.41 | 25.69 | 25.69 | 25.71 | 25.4 | 121,211 |
| May 30, 2025 | 25.45 | 25.49 | 25.49 | 25.51 | 25.11 | 93,915 |
| May 29, 2025 | 25.51 | 25.43 | 25.43 | 25.51 | 25.29 | 82,049 |