25.57
-0.065(-0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 25.88 | 25.63 | 25.63 | 25.88 | 25.6 | 4,442 |
| August 14, 2025 | 25.86 | 25.58 | 25.58 | 27.2 | 24.67 | 28,216 |
| August 13, 2025 | 25.89 | 25.71 | 25.71 | 25.89 | 25.64 | 1,982 |
| August 12, 2025 | 25.23 | 25.6 | 25.6 | 25.63 | 24.9 | 3,637 |
| August 11, 2025 | 25.55 | 25.29 | 25.29 | 25.71 | 25.29 | 7,830 |
| August 08, 2025 | 25.35 | 25.42 | 25.42 | 25.46 | 25.29 | 2,405 |
| August 07, 2025 | 25.18 | 25.19 | 25.19 | 25.77 | 25.17 | 5,380 |
| August 06, 2025 | 25.43 | 25.24 | 25.24 | 25.61 | 25.16 | 6,215 |
| August 05, 2025 | 25.52 | 25.33 | 25.33 | 25.63 | 25.25 | 13,002 |
| August 04, 2025 | 24.95 | 25.3 | 25.3 | 25.32 | 24.95 | 5,914 |
| August 01, 2025 | 25.21 | 24.71 | 24.71 | 25.49 | 24.57 | 5,325 |
| July 31, 2025 | 25.52 | 25.3 | 25.3 | 25.88 | 25.15 | 1,388 |
| July 30, 2025 | 25.32 | 25.28 | 25.28 | 25.7 | 25.24 | 7,102 |
| July 29, 2025 | 25.63 | 25.27 | 25.27 | 25.65 | 25.26 | 24,334 |
| July 28, 2025 | 25.81 | 25.69 | 25.69 | 25.81 | 25.44 | 9,974 |
| July 25, 2025 | 25.36 | 25.4 | 25.4 | 25.45 | 25.28 | 8,377 |
| July 24, 2025 | 25.56 | 25.54 | 25.54 | 25.76 | 25.34 | 10,643 |
| July 23, 2025 | 25.15 | 25.42 | 25.42 | 25.51 | 25.15 | 6,796 |
| July 22, 2025 | 24.67 | 24.66 | 24.66 | 24.97 | 24.2 | 5,507 |
| July 21, 2025 | 24.94 | 24.92 | 24.92 | 24.99 | 24.73 | 16,951 |
| July 18, 2025 | 24.8 | 24.79 | 24.79 | 25 | 24.72 | 10,615 |
| July 17, 2025 | 24.58 | 24.79 | 24.79 | 24.82 | 24.42 | 2,631 |
| July 16, 2025 | 24.21 | 24.25 | 24.25 | 24.48 | 24.14 | 9,612 |
| July 15, 2025 | 24.33 | 24.34 | 24.34 | 24.88 | 24.23 | 5,527 |
| July 14, 2025 | 24.21 | 24.13 | 24.13 | 24.33 | 24.05 | 4,408 |
| July 11, 2025 | 24.41 | 24.37 | 24.37 | 24.59 | 24.33 | 4,856 |
| July 10, 2025 | 24.31 | 24.54 | 24.54 | 24.59 | 24.31 | 5,628 |
| July 09, 2025 | 24.26 | 24.24 | 24.24 | 24.41 | 24.12 | 6,990 |
| July 08, 2025 | 24.22 | 24.12 | 24.12 | 24.23 | 24.05 | 4,792 |
| July 07, 2025 | 24.96 | 24.1 | 24.1 | 24.96 | 23.91 | 5,991 |
| July 04, 2025 | 25 | 24.38 | 24.38 | 25 | 24.33 | 2,950 |
| July 03, 2025 | 24.39 | 24.65 | 24.65 | 24.67 | 24.39 | 3,376 |
| July 02, 2025 | 24.51 | 24.19 | 24.19 | 24.51 | 23.8 | 15,586 |
| July 01, 2025 | 24.12 | 24.04 | 24.04 | 24.13 | 23.94 | 4,150 |
| June 30, 2025 | 24.15 | 24.02 | 24.02 | 24.17 | 24 | 10,498 |
| June 27, 2025 | 23.99 | 24.06 | 24.06 | 24.31 | 23.86 | 12,792 |
| June 26, 2025 | 23.49 | 23.72 | 23.72 | 23.78 | 23.49 | 3,660 |
| June 25, 2025 | 23.42 | 23.28 | 23.28 | 23.54 | 23.27 | 6,273 |
| June 24, 2025 | 23.27 | 23.31 | 23.31 | 23.32 | 23.14 | 8,070 |
| June 23, 2025 | 21.62 | 22.76 | 22.76 | 22.82 | 21.62 | 5,270 |
| June 20, 2025 | 22.89 | 22.76 | 22.76 | 23.03 | 22.67 | 5,838 |
| June 19, 2025 | 22.8 | 22.44 | 22.44 | 22.8 | 22.44 | 7,477 |
| June 18, 2025 | 23.04 | 23.08 | 23.08 | 23.1 | 22.84 | 4,818 |
| June 17, 2025 | 23.16 | 23.06 | 23.06 | 23.16 | 22.9 | 7,576 |
| June 16, 2025 | 22.79 | 23.19 | 23.19 | 23.28 | 22.79 | 3,722 |
| June 13, 2025 | 22.73 | 22.92 | 22.92 | 22.92 | 22.73 | 7,956 |
| June 12, 2025 | 23.18 | 23.25 | 23.25 | 23.27 | 23.1 | 9,699 |
| June 11, 2025 | 23.2 | 23.36 | 23.36 | 23.4 | 23.12 | 6,637 |
| June 10, 2025 | 23.06 | 23.06 | 23.06 | 23.18 | 23.05 | 3,780 |
| June 09, 2025 | 22.95 | 23.08 | 23.08 | 23.11 | 22.9 | 3,352 |
| June 06, 2025 | 22.86 | 22.92 | 22.92 | 22.98 | 22.74 | 9,422 |
| June 05, 2025 | 22.92 | 22.92 | 22.92 | 22.99 | 22.79 | 7,055 |
| June 04, 2025 | 22.82 | 22.9 | 22.9 | 22.9 | 22.64 | 9,224 |
| June 03, 2025 | 22.47 | 22.68 | 22.68 | 22.68 | 22.42 | 6,015 |
| June 02, 2025 | 22.44 | 22.47 | 22.47 | 22.54 | 22.32 | 8,471 |
| May 30, 2025 | 22.84 | 22.53 | 22.53 | 22.9 | 22.49 | 7,946 |
| May 29, 2025 | 23.05 | 22.89 | 22.89 | 23.24 | 22.87 | 12,380 |
| May 28, 2025 | 22.93 | 22.86 | 22.86 | 22.95 | 22.76 | 12,709 |
| May 27, 2025 | 22.9 | 22.97 | 22.97 | 22.99 | 22.64 | 15,174 |
| May 23, 2025 | 22.67 | 22.38 | 22.38 | 22.7 | 22.11 | 5,969 |