25.39
+0.045(+0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 25.35 | 25.34 | 25.34 | 25.38 | 25.31 | 16,000 |
| August 14, 2025 | 25.47 | 25.47 | 25.47 | 25.51 | 25.39 | 6,700 |
| August 13, 2025 | 25.44 | 25.5 | 25.5 | 25.59 | 25.42 | 6,744 |
| August 12, 2025 | 25.25 | 25.44 | 25.44 | 25.45 | 25.2 | 19,300 |
| August 11, 2025 | 25.26 | 25.11 | 25.11 | 25.31 | 25.1 | 224,000 |
| August 08, 2025 | 25 | 25.21 | 25.21 | 25.23 | 25 | 11,278 |
| August 07, 2025 | 24.93 | 24.95 | 24.95 | 25.1 | 24.82 | 10,600 |
| August 06, 2025 | 24.69 | 24.88 | 24.88 | 24.89 | 24.67 | 11,500 |
| August 05, 2025 | 24.75 | 24.56 | 24.56 | 24.86 | 24.56 | 7,043 |
| August 04, 2025 | 24.68 | 24.75 | 24.75 | 24.75 | 24.65 | 9,400 |
| August 01, 2025 | 24.59 | 24.31 | 24.31 | 24.59 | 24.23 | 10,300 |
| July 31, 2025 | 25.27 | 24.89 | 24.89 | 25.27 | 24.88 | 6,300 |
| July 30, 2025 | 25 | 24.98 | 24.98 | 25.04 | 24.87 | 5,600 |
| July 29, 2025 | 24.88 | 24.97 | 24.97 | 25.13 | 24.87 | 11,800 |
| July 28, 2025 | 25.07 | 24.95 | 24.95 | 25.07 | 24.92 | 12,204 |
| July 25, 2025 | 25.08 | 24.93 | 24.93 | 25.08 | 24.91 | 9,443 |
| July 24, 2025 | 24.87 | 24.89 | 24.89 | 24.95 | 24.86 | 7,218 |
| July 23, 2025 | 24.9 | 24.83 | 24.83 | 24.9 | 24.73 | 12,943 |
| July 22, 2025 | 25.19 | 25.02 | 24.77 | 25.19 | 24.94 | 2,834 |
| July 21, 2025 | 25.14 | 25.15 | 24.9 | 25.27 | 25.04 | 11,600 |
| July 18, 2025 | 25.01 | 25 | 24.75 | 25.06 | 24.96 | 8,342 |
| July 17, 2025 | 24.9 | 25.01 | 24.76 | 25.06 | 24.88 | 22,700 |
| July 16, 2025 | 24.85 | 24.83 | 24.58 | 24.85 | 24.57 | 4,227 |
| July 15, 2025 | 24.95 | 24.82 | 24.57 | 24.95 | 24.82 | 11,038 |
| July 14, 2025 | 24.68 | 24.76 | 24.52 | 24.82 | 24.66 | 5,500 |
| July 11, 2025 | 24.7 | 24.72 | 24.47 | 24.72 | 24.68 | 6,225 |
| July 10, 2025 | 24.86 | 24.78 | 24.78 | 24.86 | 24.65 | 64,060 |
| July 09, 2025 | 24.73 | 24.73 | 24.73 | 24.83 | 24.68 | 5,743 |
| July 08, 2025 | 24.58 | 24.6 | 24.6 | 24.67 | 24.57 | 191,639 |
| July 07, 2025 | 24.73 | 24.62 | 24.62 | 24.73 | 24.54 | 145,500 |
| July 03, 2025 | 24.71 | 24.81 | 24.81 | 24.81 | 24.71 | 7,816 |
| July 02, 2025 | 24.41 | 24.57 | 24.57 | 24.57 | 24.4 | 3,900 |
| July 01, 2025 | 24.59 | 24.37 | 24.37 | 24.59 | 24.32 | 4,560 |
| June 30, 2025 | 24.5 | 24.6 | 24.6 | 24.6 | 24.46 | 11,800 |
| June 27, 2025 | 24.38 | 24.45 | 24.45 | 24.49 | 24.29 | 5,149 |
| June 26, 2025 | 24.24 | 24.31 | 24.31 | 24.34 | 24.23 | 162,200 |
| June 25, 2025 | 24.25 | 24.14 | 24.14 | 24.25 | 24.03 | 16,200 |
| June 24, 2025 | 24.09 | 24.25 | 24.01 | 24.32 | 24.09 | 5,000 |
| June 23, 2025 | 23.77 | 23.94 | 23.7 | 23.94 | 23.75 | 3,900 |
| June 20, 2025 | 23.77 | 23.66 | 23.43 | 23.77 | 23.56 | 24,700 |
| June 18, 2025 | 23.9 | 23.74 | 23.5 | 23.9 | 23.74 | 1,400 |
| June 17, 2025 | 23.81 | 23.76 | 23.53 | 23.92 | 23.76 | 6,300 |
| June 16, 2025 | 23.85 | 23.95 | 23.71 | 24.02 | 23.85 | 2,100 |
| June 13, 2025 | 23.74 | 23.67 | 23.67 | 23.82 | 23.65 | 2,048 |
| June 12, 2025 | 23.91 | 23.97 | 23.97 | 24.01 | 23.9 | 95,818 |
| June 11, 2025 | 23.99 | 23.86 | 23.86 | 24.11 | 23.85 | 6,745 |
| June 10, 2025 | 23.86 | 24 | 24 | 24 | 23.81 | 3,418 |
| June 09, 2025 | 23.79 | 23.79 | 23.79 | 23.87 | 23.75 | 5,900 |
| June 06, 2025 | 23.78 | 23.79 | 23.79 | 23.83 | 23.78 | 13,300 |
| June 05, 2025 | 23.75 | 23.57 | 23.57 | 23.92 | 23.55 | 104,617 |
| June 04, 2025 | 23.69 | 23.74 | 23.74 | 23.74 | 23.69 | 8,714 |
| June 03, 2025 | 23.53 | 23.65 | 23.65 | 23.73 | 23.5 | 30,123 |
| June 02, 2025 | 23.3 | 23.46 | 23.46 | 23.48 | 23.3 | 5,515 |
| May 30, 2025 | 23.29 | 23.35 | 23.35 | 23.35 | 23.26 | 1,200 |
| May 29, 2025 | 23.51 | 23.33 | 23.33 | 23.52 | 23.33 | 7,461 |
| May 28, 2025 | 23.4 | 23.33 | 23.33 | 23.44 | 23.33 | 4,400 |
| May 27, 2025 | 23.24 | 23.38 | 23.38 | 23.42 | 23.15 | 7,324 |
| May 23, 2025 | 22.81 | 22.83 | 22.83 | 22.93 | 22.79 | 27,601 |
| May 22, 2025 | 23.02 | 23.06 | 23.06 | 23.18 | 23.01 | 4,700 |
| May 21, 2025 | 23.47 | 23.02 | 23.02 | 23.47 | 23 | 3,512 |