25.16
+0.0104(+0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 25.14 | 25.15 | 25.15 | 25.3 | 25.14 | 4,747 |
| August 14, 2025 | 25.53 | 25.52 | 25.05 | 25.53 | 25.45 | 1,019 |
| August 13, 2025 | 25.52 | 25.45 | 24.98 | 25.52 | 25.45 | 700 |
| August 12, 2025 | 25.48 | 25.49 | 25.02 | 25.5 | 25.44 | 3,709 |
| August 11, 2025 | 25.33 | 25.42 | 24.95 | 25.48 | 25.33 | 3,000 |
| August 08, 2025 | 25.42 | 25.45 | 24.98 | 25.45 | 25.4 | 2,300 |
| August 07, 2025 | 25.39 | 25.42 | 24.95 | 25.42 | 25.36 | 3,013 |
| August 06, 2025 | 25.3 | 25.36 | 24.89 | 25.36 | 25.3 | 2,400 |
| August 05, 2025 | 25.32 | 25.36 | 24.89 | 25.36 | 25.28 | 5,506 |
| August 04, 2025 | 25.32 | 25.35 | 24.88 | 25.37 | 25.32 | 2,900 |
| August 01, 2025 | 25.34 | 25.31 | 24.85 | 25.34 | 25.25 | 4,427 |
| July 31, 2025 | 25.25 | 25.3 | 24.84 | 25.36 | 25.25 | 934 |
| July 30, 2025 | 25.33 | 25.33 | 24.86 | 25.37 | 25.3 | 2,342 |
| July 29, 2025 | 25.28 | 25.3 | 24.84 | 25.3 | 25.28 | 322 |
| July 28, 2025 | 25.25 | 25.34 | 24.87 | 25.36 | 25.25 | 2,700 |
| July 25, 2025 | 25.3 | 25.28 | 25.28 | 25.3 | 25.25 | 800 |
| July 24, 2025 | 25.28 | 25.27 | 25.27 | 25.28 | 25.25 | 1,017 |
| July 23, 2025 | 25.25 | 25.27 | 25.27 | 25.3 | 25.22 | 17,200 |
| July 22, 2025 | 25.25 | 25.33 | 25.33 | 25.33 | 25.25 | 1,137 |
| July 21, 2025 | 25.25 | 25.25 | 25.25 | 25.31 | 25.25 | 6,600 |
| July 18, 2025 | 25.31 | 25.31 | 25.31 | 25.34 | 25.25 | 1,730 |
| July 17, 2025 | 25.22 | 25.3 | 25.3 | 25.3 | 25.22 | 3,933 |
| July 16, 2025 | 25.22 | 25.28 | 25.28 | 25.28 | 25.22 | 929 |
| July 15, 2025 | 25.25 | 25.22 | 25.22 | 25.28 | 25.2 | 4,300 |
| July 14, 2025 | 25.22 | 25.24 | 25.24 | 25.25 | 25.22 | 2,814 |
| July 11, 2025 | 25.14 | 25.27 | 25.27 | 25.28 | 25.14 | 1,303 |
| July 10, 2025 | 25.24 | 25.26 | 25.26 | 25.27 | 25.24 | 1,541 |
| July 09, 2025 | 25.19 | 25.24 | 25.24 | 25.27 | 25.19 | 5,000 |
| July 08, 2025 | 25.08 | 25.17 | 25.17 | 25.17 | 25.08 | 4,500 |
| July 07, 2025 | 25.14 | 25.08 | 25.08 | 25.14 | 25.08 | 1,500 |
| July 03, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 188 |
| July 02, 2025 | 25.15 | 25.08 | 25.08 | 25.15 | 25.08 | 314 |
| July 01, 2025 | 25.08 | 25.15 | 25.15 | 25.15 | 25.08 | 1,212 |
| June 30, 2025 | 25 | 25.1 | 25.1 | 25.14 | 25 | 1,300 |
| June 27, 2025 | 25.08 | 25.11 | 25.11 | 25.11 | 25.03 | 917 |
| June 26, 2025 | 25.07 | 25.06 | 25.06 | 25.08 | 25.06 | 2,100 |
| June 25, 2025 | 25.06 | 25.02 | 25.02 | 25.06 | 24.98 | 15,900 |
| June 24, 2025 | 25.13 | 25.1 | 25.1 | 25.15 | 25.1 | 10,022 |
| June 23, 2025 | 25.15 | 25.11 | 25.11 | 25.19 | 25.11 | 1,342 |
| June 20, 2025 | 25.11 | 25.13 | 25.13 | 25.15 | 25.11 | 13,705 |
| June 18, 2025 | 25.1 | 25.11 | 25.11 | 25.16 | 25.1 | 5,800 |
| June 17, 2025 | 25.1 | 25.09 | 25.09 | 25.15 | 25.09 | 9,900 |
| June 16, 2025 | 25.08 | 25.09 | 25.09 | 25.11 | 25.08 | 4,000 |
| June 13, 2025 | 25.05 | 25.07 | 25.07 | 25.08 | 25.05 | 4,000 |
| June 12, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 1,657 |
| June 11, 2025 | 25.01 | 25.05 | 25.05 | 25.05 | 25.01 | 2,364 |
| June 10, 2025 | 25.07 | 25.05 | 25.05 | 25.07 | 25.05 | 742 |
| June 09, 2025 | 25.02 | 25.08 | 25.08 | 25.08 | 25.02 | 1,600 |
| June 06, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.02 | 1,011 |
| June 05, 2025 | 25 | 25 | 25 | 25 | 25 | 1,100 |
| June 04, 2025 | 25.05 | 25.06 | 25.06 | 25.06 | 25.03 | 5,102 |
| June 03, 2025 | 25.01 | 25.03 | 25.03 | 25.03 | 25 | 5,505 |
| June 02, 2025 | 25 | 25.03 | 25.03 | 25.11 | 24.99 | 9,922 |
| May 30, 2025 | 24.98 | 24.99 | 24.99 | 25 | 24.95 | 4,631 |
| May 29, 2025 | 25.03 | 25 | 25 | 25.03 | 24.99 | 1,768 |
| May 28, 2025 | 25.01 | 25 | 25 | 25.02 | 25 | 1,000 |
| May 27, 2025 | 25.04 | 25 | 25 | 25.04 | 25 | 1,546 |
| May 23, 2025 | 25.04 | 24.98 | 24.98 | 25.04 | 24.95 | 16,217 |
| May 22, 2025 | 25 | 25 | 25 | 25.04 | 24.98 | 6,616 |
| May 21, 2025 | 25.04 | 25.06 | 25.06 | 25.06 | 25.04 | 914 |