25.25
+0.015(+0.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 25.17 | 25.25 | 25.25 | 25.71 | 25.17 | 8,241 |
| September 05, 2025 | 25.23 | 25.24 | 25.24 | 25.3 | 25.22 | 7,381 |
| September 04, 2025 | 25.2 | 25.2 | 25.2 | 25.28 | 25.18 | 11,100 |
| September 03, 2025 | 25.1 | 25.19 | 25.19 | 25.2 | 24.98 | 16,950 |
| September 02, 2025 | 24.93 | 25.02 | 25.02 | 25.32 | 24.93 | 26,811 |
| August 29, 2025 | 25.12 | 24.92 | 24.92 | 25.41 | 24.78 | 54,570 |
| August 28, 2025 | 25.18 | 25.2 | 25.2 | 25.33 | 25.18 | 3,434 |
| August 27, 2025 | 25.18 | 25.22 | 25.22 | 25.22 | 25.17 | 1,300 |
| August 26, 2025 | 25.19 | 25.2 | 25.2 | 25.3 | 25.15 | 2,900 |
| August 25, 2025 | 25.19 | 25.22 | 25.22 | 25.52 | 25.19 | 6,435 |
| August 22, 2025 | 25.17 | 25.2 | 25.2 | 25.3 | 25.17 | 6,637 |
| August 21, 2025 | 25.2 | 25.17 | 25.17 | 25.2 | 25.05 | 3,710 |
| August 20, 2025 | 25.16 | 25.12 | 25.12 | 25.16 | 25.02 | 6,400 |
| August 19, 2025 | 25.07 | 25.16 | 25.16 | 25.16 | 25 | 11,513 |
| August 18, 2025 | 24.99 | 25.06 | 25.06 | 25.14 | 24.99 | 7,103 |
| August 15, 2025 | 25.09 | 25.05 | 25.05 | 25.1 | 25.02 | 1,201 |
| August 14, 2025 | 25 | 25.1 | 25.1 | 25.16 | 25 | 1,815 |
| August 13, 2025 | 25.09 | 25.1 | 25.1 | 25.15 | 25.09 | 5,659 |
| August 12, 2025 | 25 | 25.09 | 25.09 | 25.13 | 25 | 4,721 |
| August 11, 2025 | 25.11 | 24.98 | 24.98 | 25.18 | 24.98 | 5,000 |
| August 08, 2025 | 25.05 | 25.09 | 25.09 | 25.14 | 25.05 | 2,400 |
| August 07, 2025 | 25.18 | 25.05 | 25.05 | 25.18 | 25.05 | 1,322 |
| August 06, 2025 | 25.16 | 25.06 | 25.06 | 25.17 | 25.05 | 4,900 |
| August 05, 2025 | 25.25 | 25.16 | 25.16 | 25.25 | 25.14 | 5,100 |
| August 04, 2025 | 25.2 | 25.17 | 25.17 | 25.28 | 25.14 | 9,308 |
| August 01, 2025 | 25.18 | 25.18 | 25.18 | 25.2 | 25.13 | 4,241 |
| July 31, 2025 | 25.1 | 25.16 | 25.16 | 25.18 | 24.99 | 39,100 |
| July 30, 2025 | 25 | 25 | 25 | 25.1 | 24.97 | 8,700 |
| July 29, 2025 | 25.11 | 25.09 | 25.09 | 25.13 | 25 | 3,646 |
| July 28, 2025 | 25.05 | 25.05 | 25.05 | 25.15 | 24.95 | 14,200 |
| July 25, 2025 | 25.11 | 24.99 | 24.99 | 25.15 | 24.95 | 10,700 |
| July 24, 2025 | 25.01 | 25.1 | 25.1 | 25.12 | 25.01 | 3,008 |
| July 23, 2025 | 25.1 | 25.15 | 25.15 | 25.15 | 25.01 | 9,105 |
| July 22, 2025 | 25 | 25.03 | 25.03 | 25.1 | 24.98 | 6,604 |
| July 21, 2025 | 25 | 25 | 25 | 25.1 | 25 | 5,900 |
| July 18, 2025 | 24.97 | 24.92 | 24.92 | 25.12 | 24.87 | 2,700 |
| July 17, 2025 | 25.03 | 24.8 | 24.8 | 25.11 | 24.8 | 4,300 |
| July 16, 2025 | 25 | 25.03 | 25.03 | 25.1 | 24.95 | 6,300 |
| July 15, 2025 | 25.18 | 25.09 | 25.09 | 25.18 | 25 | 6,200 |
| July 14, 2025 | 24.97 | 25.03 | 25.03 | 25.12 | 24.95 | 8,219 |
| July 11, 2025 | 24.95 | 24.97 | 24.97 | 24.97 | 24.88 | 7,450 |
| July 10, 2025 | 24.84 | 24.91 | 24.91 | 25 | 24.84 | 20,700 |
| July 09, 2025 | 24.75 | 24.85 | 24.85 | 24.85 | 24.72 | 3,100 |
| July 08, 2025 | 24.71 | 24.81 | 24.81 | 24.82 | 24.71 | 6,421 |
| July 07, 2025 | 24.6 | 24.66 | 24.66 | 24.76 | 24.6 | 4,800 |
| July 03, 2025 | 24.69 | 24.68 | 24.68 | 24.73 | 24.58 | 5,700 |
| July 02, 2025 | 24.79 | 24.51 | 24.51 | 24.8 | 24.51 | 2,400 |
| July 01, 2025 | 24.43 | 24.65 | 24.65 | 24.72 | 24.43 | 7,245 |
| June 30, 2025 | 24.72 | 24.43 | 24.43 | 24.72 | 24.43 | 44,600 |
| June 27, 2025 | 24.78 | 24.72 | 24.72 | 24.78 | 24.65 | 5,637 |
| June 26, 2025 | 24.69 | 24.72 | 24.72 | 24.79 | 24.68 | 5,635 |
| June 25, 2025 | 24.77 | 24.77 | 24.77 | 24.79 | 24.72 | 4,200 |
| June 24, 2025 | 24.9 | 24.9 | 24.9 | 24.9 | 24.87 | 2,100 |
| June 23, 2025 | 24.99 | 24.74 | 24.74 | 24.99 | 24.69 | 12,400 |
| June 20, 2025 | 24.75 | 24.83 | 24.83 | 25.06 | 24.72 | 33,063 |
| June 18, 2025 | 24.48 | 24.65 | 24.65 | 24.78 | 24.48 | 7,600 |
| June 17, 2025 | 24.55 | 24.86 | 24.86 | 24.97 | 24.48 | 15,744 |
| June 16, 2025 | 24.45 | 24.49 | 24.49 | 24.62 | 24.45 | 7,231 |
| June 13, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.45 | 5,300 |
| June 12, 2025 | 25.08 | 25.09 | 24.58 | 25.14 | 25.06 | 7,346 |