25.80
-0.03(-0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 25.83 | 25.8 | 25.8 | 26.09 | 25.61 | 10,828 |
| September 04, 2025 | 25.34 | 25.83 | 25.83 | 25.92 | 25.27 | 28,600 |
| September 03, 2025 | 25.43 | 25.32 | 25.32 | 25.56 | 25.28 | 9,900 |
| September 02, 2025 | 25.53 | 25.5 | 25.5 | 25.9 | 25.19 | 19,631 |
| August 29, 2025 | 26.96 | 25.9 | 25.9 | 26.96 | 25.67 | 16,100 |
| August 28, 2025 | 26.43 | 26.11 | 26.11 | 26.43 | 26.11 | 6,232 |
| August 27, 2025 | 26.14 | 26.18 | 26.18 | 26.68 | 26.13 | 11,000 |
| August 26, 2025 | 26.25 | 26.31 | 26.31 | 26.39 | 26.14 | 12,042 |
| August 25, 2025 | 26.41 | 26.06 | 26.06 | 26.51 | 26.06 | 10,900 |
| August 22, 2025 | 25.93 | 26.6 | 26.6 | 26.79 | 25.93 | 24,216 |
| August 21, 2025 | 25.55 | 25.73 | 25.73 | 25.9 | 25.2 | 16,016 |
| August 20, 2025 | 25.36 | 25.63 | 25.63 | 25.78 | 25.03 | 22,115 |
| August 19, 2025 | 25.06 | 25.33 | 25.33 | 25.62 | 25.06 | 11,600 |
| August 18, 2025 | 25.17 | 25.33 | 25.33 | 25.45 | 24.65 | 8,935 |
| August 15, 2025 | 25.23 | 25.27 | 25.27 | 25.38 | 25.04 | 12,254 |
| August 14, 2025 | 25.81 | 25.57 | 25.57 | 26.31 | 25.19 | 13,807 |
| August 13, 2025 | 25.69 | 25.98 | 25.98 | 26.39 | 25.33 | 29,837 |
| August 12, 2025 | 24.56 | 25.5 | 25.5 | 25.65 | 24.01 | 24,700 |
| August 11, 2025 | 24.12 | 24.66 | 24.66 | 25 | 23.98 | 33,900 |
| August 08, 2025 | 24.41 | 24.38 | 24.38 | 24.6 | 23.93 | 20,400 |
| August 07, 2025 | 24.86 | 24.27 | 24.27 | 24.86 | 23.9 | 18,541 |
| August 06, 2025 | 24.46 | 24.72 | 24.72 | 24.72 | 24.15 | 26,400 |
| August 05, 2025 | 24.5 | 24.21 | 24.21 | 24.53 | 23.78 | 35,500 |
| August 04, 2025 | 24.11 | 24.27 | 24.27 | 24.43 | 23.8 | 24,400 |
| August 01, 2025 | 24.22 | 23.92 | 23.92 | 24.24 | 23.81 | 24,363 |
| July 31, 2025 | 24.98 | 24.42 | 24.42 | 25.23 | 24.33 | 14,742 |
| July 30, 2025 | 25.03 | 24.96 | 24.96 | 25.84 | 24.39 | 20,700 |
| July 29, 2025 | 24.88 | 24.84 | 24.84 | 25.07 | 24.5 | 16,539 |
| July 28, 2025 | 24.48 | 24.78 | 24.78 | 24.96 | 24.47 | 10,100 |
| July 25, 2025 | 24.5 | 24.44 | 24.44 | 24.71 | 24.27 | 10,500 |
| July 24, 2025 | 24.74 | 24.52 | 24.52 | 24.96 | 24.37 | 8,400 |
| July 23, 2025 | 25.07 | 25 | 25 | 25.14 | 24.75 | 11,500 |
| July 22, 2025 | 24.98 | 24.79 | 24.79 | 25.33 | 24.57 | 25,100 |
| July 21, 2025 | 24.79 | 24.83 | 24.83 | 25.6 | 24.65 | 17,910 |
| July 18, 2025 | 25.45 | 24.71 | 24.71 | 25.77 | 24.65 | 24,200 |
| July 17, 2025 | 24.95 | 25.23 | 25.23 | 25.43 | 24.71 | 19,100 |
| July 16, 2025 | 25.34 | 25.07 | 25.07 | 25.43 | 24.91 | 20,344 |
| July 15, 2025 | 25.87 | 25.05 | 25.05 | 25.87 | 25.03 | 25,313 |
| July 14, 2025 | 25.83 | 25.84 | 25.84 | 25.88 | 25.68 | 13,532 |
| July 11, 2025 | 25.64 | 25.56 | 25.56 | 25.64 | 25.33 | 10,240 |
| July 10, 2025 | 25.77 | 25.76 | 25.76 | 25.93 | 25.64 | 22,118 |
| July 09, 2025 | 25.11 | 25.65 | 25.65 | 25.93 | 24.91 | 22,500 |
| July 08, 2025 | 25.04 | 24.8 | 24.8 | 25.13 | 24.74 | 16,700 |
| July 07, 2025 | 25.24 | 24.69 | 24.69 | 25.59 | 24.64 | 17,636 |
| July 03, 2025 | 25.18 | 25.47 | 25.47 | 25.5 | 25.07 | 13,300 |
| July 02, 2025 | 24.34 | 24.92 | 24.92 | 24.97 | 24.09 | 28,388 |
| July 01, 2025 | 24.9 | 24.15 | 24.15 | 24.99 | 24.07 | 25,515 |
| June 30, 2025 | 25.39 | 24.95 | 24.95 | 25.39 | 24.67 | 26,600 |
| June 27, 2025 | 24.35 | 25.16 | 25.16 | 25.19 | 24.1 | 166,228 |
| June 26, 2025 | 24.14 | 24.35 | 24.35 | 24.4 | 24.07 | 10,400 |
| June 25, 2025 | 24.58 | 24.14 | 24.14 | 24.59 | 23.99 | 14,126 |
| June 24, 2025 | 24.49 | 24.53 | 24.53 | 24.74 | 24.38 | 17,800 |
| June 23, 2025 | 23.8 | 24.24 | 24.24 | 24.35 | 23.66 | 22,919 |
| June 20, 2025 | 24.19 | 23.98 | 23.98 | 24.56 | 23.86 | 26,900 |
| June 18, 2025 | 23.96 | 24.07 | 24.07 | 24.57 | 23.96 | 12,109 |
| June 17, 2025 | 23.98 | 24.06 | 24.06 | 24.93 | 23.98 | 22,101 |
| June 16, 2025 | 24.2 | 24.28 | 24.28 | 24.42 | 24.19 | 11,527 |
| June 13, 2025 | 24.6 | 24 | 24 | 24.6 | 23.85 | 45,926 |
| June 12, 2025 | 25.22 | 24.75 | 24.75 | 25.23 | 24.71 | 10,829 |
| June 11, 2025 | 25.09 | 25.14 | 25.14 | 25.42 | 24.49 | 28,800 |