25.16
+0.022(+0.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 25.2 | 25.14 | 25.14 | 25.2 | 25.1 | 4,142 |
| August 14, 2025 | 25.12 | 25.16 | 25.16 | 25.19 | 25.12 | 4,016 |
| August 13, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.11 | 9,447 |
| August 12, 2025 | 25.15 | 25.13 | 25.13 | 25.17 | 25.1 | 6,200 |
| August 11, 2025 | 25.16 | 25.14 | 25.14 | 25.18 | 25.14 | 900 |
| August 08, 2025 | 25.17 | 25.19 | 25.19 | 25.19 | 25.15 | 5,200 |
| August 07, 2025 | 25.15 | 25.15 | 25.15 | 25.18 | 25.15 | 2,500 |
| August 06, 2025 | 25.18 | 25.15 | 25.15 | 25.18 | 25.15 | 1,800 |
| August 05, 2025 | 25.1 | 25.2 | 25.2 | 25.2 | 25.07 | 168,300 |
| August 04, 2025 | 25.08 | 25.12 | 25.12 | 25.12 | 25.08 | 5,126 |
| August 01, 2025 | 25.05 | 25.1 | 25.1 | 25.11 | 25.02 | 4,723 |
| July 31, 2025 | 25.5 | 25.53 | 25.11 | 25.53 | 25.45 | 29,802 |
| July 30, 2025 | 25.47 | 25.47 | 25.05 | 25.48 | 25.45 | 3,100 |
| July 29, 2025 | 25.45 | 25.45 | 25.45 | 25.47 | 25.45 | 7,917 |
| July 28, 2025 | 25.41 | 25.44 | 25.44 | 25.45 | 25.41 | 9,100 |
| July 25, 2025 | 25.41 | 25.43 | 25.43 | 25.43 | 25.41 | 1,200 |
| July 24, 2025 | 25.44 | 25.43 | 25.43 | 25.45 | 25.41 | 17,426 |
| July 23, 2025 | 25.4 | 25.44 | 25.44 | 25.45 | 25.4 | 31,700 |
| July 22, 2025 | 25.43 | 25.44 | 25.44 | 25.44 | 25.4 | 10,438 |
| July 21, 2025 | 25.45 | 25.42 | 25.42 | 25.47 | 25.41 | 53,604 |
| July 18, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 1,900 |
| July 17, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 1,800 |
| July 16, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 2,200 |
| July 15, 2025 | 25.43 | 25.42 | 25.42 | 25.45 | 25.41 | 3,333 |
| July 14, 2025 | 25.45 | 25.43 | 25.43 | 25.46 | 25.43 | 1,432 |
| July 11, 2025 | 25.49 | 25.44 | 25.44 | 25.49 | 25.43 | 4,447 |
| July 10, 2025 | 25.42 | 25.43 | 25.43 | 25.43 | 25.42 | 3,832 |
| July 09, 2025 | 25.4 | 25.4 | 25.4 | 25.42 | 25.4 | 4,636 |
| July 08, 2025 | 25.32 | 25.42 | 25.42 | 25.42 | 25.32 | 7,700 |
| July 07, 2025 | 25.32 | 25.33 | 25.33 | 25.35 | 25.32 | 2,500 |
| July 03, 2025 | 25.29 | 25.31 | 25.31 | 25.32 | 25.28 | 1,842 |
| July 02, 2025 | 25.32 | 25.32 | 25.32 | 25.34 | 25.31 | 2,506 |
| July 01, 2025 | 25.32 | 25.28 | 25.28 | 25.35 | 25.28 | 6,857 |
| June 30, 2025 | 25.28 | 25.25 | 25.25 | 25.35 | 25.25 | 64,700 |
| June 27, 2025 | 25.28 | 25.29 | 25.29 | 25.29 | 25.28 | 2,817 |
| June 26, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.27 | 28,642 |
| June 25, 2025 | 25.29 | 25.26 | 25.26 | 25.29 | 25.26 | 1,444 |
| June 24, 2025 | 25.28 | 25.3 | 25.3 | 25.3 | 25.24 | 301,631 |
| June 23, 2025 | 25.25 | 25.27 | 25.27 | 25.3 | 25.24 | 24,600 |
| June 20, 2025 | 25.23 | 25.21 | 25.21 | 25.23 | 25.21 | 2,317 |
| June 18, 2025 | 25.21 | 25.2 | 25.2 | 25.23 | 25.2 | 21,106 |
| June 17, 2025 | 25.2 | 25.23 | 25.23 | 25.24 | 25.19 | 2,075 |
| June 16, 2025 | 25.23 | 25.18 | 25.18 | 25.23 | 25.17 | 4,833 |
| June 13, 2025 | 25.22 | 25.2 | 25.2 | 25.22 | 25.2 | 1,241 |
| June 12, 2025 | 25.13 | 25.19 | 25.19 | 25.19 | 25.1 | 44,607 |
| June 11, 2025 | 25.28 | 25.1 | 25.1 | 25.28 | 25.1 | 15,520 |
| June 10, 2025 | 25.1 | 25.13 | 25.13 | 25.17 | 25.1 | 53,900 |
| June 09, 2025 | 25.12 | 25.13 | 25.13 | 25.13 | 25.11 | 3,152 |
| June 06, 2025 | 25.15 | 25.15 | 25.15 | 25.17 | 25.13 | 2,900 |
| June 05, 2025 | 25.18 | 25.13 | 25.13 | 25.18 | 25.13 | 1,940 |
| June 04, 2025 | 25.16 | 25.15 | 25.15 | 25.16 | 25.14 | 22,528 |
| June 03, 2025 | 25.11 | 25.13 | 25.13 | 25.18 | 25.1 | 43,344 |
| June 02, 2025 | 25.13 | 25.11 | 25.11 | 25.13 | 25.11 | 24,200 |
| May 30, 2025 | 25.12 | 25.12 | 25.12 | 25.14 | 25.09 | 63,800 |
| May 29, 2025 | 25.11 | 25.11 | 25.11 | 25.17 | 25.11 | 4,800 |
| May 28, 2025 | 25.15 | 25.11 | 25.11 | 25.15 | 25.11 | 8,300 |
| May 27, 2025 | 25.13 | 25.15 | 25.15 | 25.19 | 25.13 | 5,300 |
| May 23, 2025 | 25.2 | 25.2 | 25.2 | 25.22 | 25.19 | 32,312 |
| May 22, 2025 | 25.11 | 25.22 | 25.22 | 25.22 | 25.11 | 32,800 |
| May 21, 2025 | 25.15 | 25.11 | 25.11 | 25.15 | 25.1 | 3,827 |