25.55
-0.0905(-0.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 25.67 | 25.64 | 25.64 | 25.67 | 25.53 | 1,880 |
| August 14, 2025 | 25.53 | 25.65 | 25.65 | 25.72 | 25.53 | 6,167 |
| August 13, 2025 | 25.48 | 25.53 | 25.53 | 25.53 | 25.48 | 5,061 |
| August 12, 2025 | 25.42 | 25.44 | 25.44 | 25.59 | 25.42 | 2,670 |
| August 11, 2025 | 25.42 | 25.5 | 25.5 | 25.52 | 25.41 | 4,830 |
| August 08, 2025 | 25.62 | 25.47 | 25.47 | 25.62 | 25.41 | 5,917 |
| August 07, 2025 | 25.65 | 25.45 | 25.45 | 25.65 | 25.44 | 3,567 |
| August 06, 2025 | 25.62 | 25.46 | 25.46 | 25.71 | 25.43 | 10,296 |
| August 05, 2025 | 25.65 | 25.66 | 25.66 | 25.69 | 25.6 | 11,554 |
| August 04, 2025 | 25.6 | 25.65 | 25.65 | 25.67 | 25.6 | 4,096 |
| August 01, 2025 | 25.64 | 25.6 | 25.6 | 25.64 | 25.55 | 8,955 |
| July 31, 2025 | 25.43 | 25.65 | 25.65 | 25.78 | 25.41 | 24,802 |
| July 30, 2025 | 25.42 | 25.38 | 25.38 | 25.48 | 25.38 | 3,772 |
| July 29, 2025 | 25.28 | 25.37 | 25.37 | 25.45 | 25.25 | 9,164 |
| July 28, 2025 | 25.2 | 25.29 | 25.29 | 25.4 | 25.2 | 6,109 |
| July 25, 2025 | 25.34 | 25.2 | 25.2 | 25.45 | 25.2 | 36,969 |
| July 24, 2025 | 25.48 | 25.5 | 25.5 | 25.57 | 25.48 | 3,776 |
| July 23, 2025 | 25.36 | 25.63 | 25.63 | 25.64 | 25.36 | 12,314 |
| July 22, 2025 | 25.45 | 25.36 | 25.36 | 25.45 | 25.28 | 6,704 |
| July 21, 2025 | 25.33 | 25.49 | 25.49 | 25.49 | 25.33 | 4,663 |
| July 18, 2025 | 25.31 | 25.31 | 25.31 | 25.4 | 25.3 | 5,669 |
| July 17, 2025 | 25.38 | 25.38 | 25.38 | 25.4 | 25.25 | 16,588 |
| July 16, 2025 | 25.37 | 25.4 | 25.4 | 25.4 | 25.36 | 4,484 |
| July 15, 2025 | 25.45 | 25.42 | 25.42 | 25.45 | 25.41 | 1,499 |
| July 14, 2025 | 25.23 | 25.49 | 25.49 | 25.56 | 25.23 | 5,918 |
| July 11, 2025 | 25.46 | 25.56 | 25.56 | 25.66 | 25.46 | 22,743 |
| July 10, 2025 | 25.29 | 25.55 | 25.55 | 25.56 | 25.29 | 6,587 |
| July 09, 2025 | 25.3 | 25.25 | 25.25 | 25.3 | 25.25 | 5,745 |
| July 08, 2025 | 25.21 | 25.28 | 25.28 | 25.3 | 25.21 | 9,056 |
| July 07, 2025 | 25.21 | 25.28 | 25.28 | 25.38 | 25.15 | 33,284 |
| July 03, 2025 | 25.3 | 25.2 | 25.2 | 25.3 | 25.12 | 5,201 |
| July 02, 2025 | 25.21 | 25.24 | 25.24 | 25.28 | 25.04 | 7,802 |
| July 01, 2025 | 25.2 | 25.3 | 25.3 | 25.46 | 25.2 | 38,446 |
| June 30, 2025 | 25.03 | 25.18 | 25.18 | 25.3 | 25.02 | 153,785 |
| June 27, 2025 | 25.12 | 25.08 | 25.08 | 25.23 | 25.03 | 15,321 |
| June 26, 2025 | 25.16 | 25.17 | 25.17 | 25.2 | 25.05 | 12,800 |
| June 25, 2025 | 24.95 | 25.05 | 25.05 | 25.05 | 24.95 | 12,536 |
| June 24, 2025 | 24.92 | 24.98 | 24.98 | 25.03 | 24.92 | 8,315 |
| June 23, 2025 | 25.05 | 24.96 | 24.96 | 25.1 | 24.95 | 8,871 |
| June 20, 2025 | 25 | 25.01 | 25.01 | 25.05 | 24.95 | 10,266 |
| June 18, 2025 | 25 | 25 | 25 | 25 | 24.9 | 17,827 |
| June 17, 2025 | 24.95 | 24.98 | 24.98 | 25.04 | 24.85 | 22,761 |
| June 16, 2025 | 24.86 | 24.88 | 24.88 | 24.98 | 24.83 | 11,840 |
| June 13, 2025 | 25.11 | 24.86 | 24.86 | 25.12 | 24.8 | 12,033 |
| June 12, 2025 | 25.47 | 25.45 | 24.94 | 25.55 | 25.45 | 4,782 |
| June 11, 2025 | 25.56 | 25.49 | 24.98 | 25.65 | 25.49 | 14,598 |
| June 10, 2025 | 25.21 | 25.51 | 25 | 25.62 | 25.16 | 54,517 |
| June 09, 2025 | 25.1 | 25.26 | 24.76 | 25.34 | 25.1 | 15,537 |
| June 06, 2025 | 25.22 | 25.25 | 24.75 | 25.28 | 25.2 | 15,681 |
| June 05, 2025 | 25.09 | 25.2 | 24.7 | 25.2 | 25.09 | 8,894 |
| June 04, 2025 | 25 | 25.08 | 24.58 | 25.16 | 25 | 4,184 |
| June 03, 2025 | 24.89 | 25.03 | 24.53 | 25.08 | 24.81 | 13,430 |
| June 02, 2025 | 24.88 | 24.85 | 24.36 | 24.89 | 24.7 | 25,210 |
| May 30, 2025 | 25.09 | 24.81 | 24.81 | 25.09 | 24.8 | 58,772 |
| May 29, 2025 | 25 | 25.07 | 25.07 | 25.07 | 25 | 2,208 |
| May 28, 2025 | 25 | 25 | 25 | 25.02 | 24.95 | 6,564 |
| May 27, 2025 | 24.95 | 25.07 | 25.07 | 25.07 | 24.95 | 17,717 |
| May 23, 2025 | 24.85 | 24.88 | 24.88 | 24.88 | 24.76 | 3,428 |
| May 22, 2025 | 24.88 | 24.9 | 24.9 | 24.95 | 24.7 | 6,296 |
| May 21, 2025 | 25.02 | 24.83 | 24.83 | 25.02 | 24.78 | 6,475 |