25.45
-0.0298(-0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 25.41 | 25.45 | 25.45 | 25.53 | 25.4 | 5,758 |
| August 21, 2025 | 25.47 | 25.48 | 25.48 | 25.56 | 25.4 | 4,379 |
| August 20, 2025 | 25.55 | 25.45 | 25.45 | 25.56 | 25.4 | 3,481 |
| August 19, 2025 | 25.56 | 25.53 | 25.53 | 25.73 | 25.53 | 5,998 |
| August 18, 2025 | 25.53 | 25.52 | 25.52 | 25.62 | 25.48 | 2,716 |
| August 15, 2025 | 25.38 | 25.52 | 25.52 | 25.65 | 25.38 | 3,915 |
| August 14, 2025 | 25.49 | 25.65 | 25.65 | 25.65 | 25.49 | 6,667 |
| August 13, 2025 | 25.34 | 25.65 | 25.65 | 25.65 | 25.34 | 1,872 |
| August 12, 2025 | 25.5 | 25.46 | 25.46 | 25.54 | 25.46 | 3,331 |
| August 11, 2025 | 25.35 | 25.52 | 25.52 | 25.55 | 25.35 | 3,518 |
| August 08, 2025 | 25.47 | 25.28 | 25.28 | 25.47 | 25.2 | 3,187 |
| August 07, 2025 | 25.6 | 25.35 | 25.35 | 25.6 | 25.35 | 3,249 |
| August 06, 2025 | 25.72 | 25.5 | 25.5 | 25.72 | 25.47 | 2,099 |
| August 05, 2025 | 25.46 | 25.45 | 25.45 | 25.6 | 25.45 | 9,324 |
| August 04, 2025 | 25.4 | 25.6 | 25.6 | 25.79 | 25.1 | 16,304 |
| August 01, 2025 | 25.2 | 25.2 | 25.2 | 25.47 | 25.2 | 3,497 |
| July 31, 2025 | 25.36 | 25.22 | 25.22 | 25.36 | 25.1 | 5,792 |
| July 30, 2025 | 25.5 | 25.15 | 25.15 | 25.55 | 25 | 6,301 |
| July 29, 2025 | 25.3 | 25.33 | 25.33 | 25.59 | 25.25 | 23,884 |
| July 28, 2025 | 25.31 | 25.21 | 25.21 | 25.31 | 25.21 | 2,127 |
| July 25, 2025 | 25.33 | 25.27 | 25.27 | 25.33 | 25.27 | 2,042 |
| July 24, 2025 | 25.35 | 25.36 | 25.36 | 25.44 | 25.35 | 4,934 |
| July 23, 2025 | 25.23 | 25.33 | 25.33 | 25.48 | 25.23 | 10,415 |
| July 22, 2025 | 25.31 | 25.33 | 25.33 | 25.45 | 25.28 | 8,641 |
| July 21, 2025 | 25.15 | 25.25 | 25.25 | 25.34 | 25.1 | 19,381 |
| July 18, 2025 | 25.15 | 24.99 | 24.99 | 25.25 | 24.99 | 10,750 |
| July 17, 2025 | 25.37 | 25.09 | 25.09 | 25.39 | 24.98 | 17,097 |
| July 16, 2025 | 25.32 | 25.42 | 25.42 | 25.5 | 25.31 | 18,728 |
| July 15, 2025 | 25.32 | 25.3 | 25.3 | 25.38 | 25.22 | 14,633 |
| July 14, 2025 | 25.22 | 25.21 | 25.21 | 25.27 | 25.2 | 11,665 |
| July 11, 2025 | 25.1 | 25.24 | 25.24 | 25.24 | 25.04 | 2,272 |
| July 10, 2025 | 24.98 | 25.01 | 25.01 | 25.12 | 24.9 | 3,051 |
| July 09, 2025 | 25.16 | 25.09 | 25.09 | 25.16 | 25 | 6,859 |
| July 08, 2025 | 25.05 | 25.18 | 25.18 | 25.19 | 25 | 5,167 |
| July 07, 2025 | 25.09 | 25 | 25 | 25.09 | 24.94 | 6,112 |
| July 03, 2025 | 24.9 | 24.99 | 24.99 | 25.01 | 24.9 | 2,395 |
| July 02, 2025 | 24.71 | 24.98 | 24.98 | 24.99 | 24.71 | 9,276 |
| July 01, 2025 | 24.45 | 24.78 | 24.78 | 24.81 | 24.4 | 15,757 |
| June 30, 2025 | 24.68 | 24.39 | 24.39 | 24.72 | 24.39 | 65,810 |
| June 27, 2025 | 24.71 | 24.68 | 24.68 | 24.75 | 24.65 | 9,058 |
| June 26, 2025 | 24.76 | 24.67 | 24.67 | 24.81 | 24.66 | 7,857 |
| June 25, 2025 | 24.59 | 24.66 | 24.66 | 24.7 | 24.59 | 4,132 |
| June 24, 2025 | 24.65 | 24.66 | 24.66 | 24.73 | 24.47 | 7,351 |
| June 23, 2025 | 24.75 | 24.64 | 24.64 | 24.8 | 24.41 | 9,692 |
| June 20, 2025 | 24.73 | 24.65 | 24.65 | 24.81 | 24.65 | 5,830 |
| June 18, 2025 | 24.71 | 24.74 | 24.74 | 24.74 | 24.6 | 9,296 |
| June 17, 2025 | 24.47 | 24.71 | 24.71 | 24.71 | 24.39 | 10,624 |
| June 16, 2025 | 24.21 | 24.41 | 24.41 | 24.56 | 24.21 | 11,602 |
| June 13, 2025 | 24.42 | 24.11 | 24.11 | 24.57 | 23.88 | 60,744 |
| June 12, 2025 | 24.4 | 24.56 | 24.56 | 24.7 | 24.4 | 8,932 |
| June 11, 2025 | 24.45 | 24.4 | 24.4 | 24.48 | 24.33 | 10,515 |
| June 10, 2025 | 24.37 | 24.44 | 24.44 | 24.44 | 24.2 | 8,798 |
| June 09, 2025 | 24.48 | 24.25 | 24.25 | 24.48 | 24.22 | 8,706 |
| June 06, 2025 | 24.85 | 24.81 | 24.31 | 24.96 | 24.8 | 5,081 |
| June 05, 2025 | 24.79 | 24.85 | 24.35 | 24.96 | 24.74 | 11,013 |
| June 04, 2025 | 24.59 | 24.65 | 24.15 | 24.81 | 24.55 | 5,094 |
| June 03, 2025 | 24.6 | 24.47 | 23.98 | 24.61 | 24.44 | 6,468 |
| June 02, 2025 | 24.45 | 24.55 | 24.06 | 24.55 | 24.32 | 12,700 |
| May 30, 2025 | 24.83 | 24.4 | 23.91 | 25.2 | 24.26 | 49,643 |
| May 29, 2025 | 24.82 | 25.16 | 24.65 | 25.18 | 24.82 | 11,852 |