25.06
-0.265(-1.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.28 | 25.06 | 25.06 | 25.39 | 24.92 | 1.96M |
| August 15, 2025 | 24.57 | 25.33 | 25.33 | 25.39 | 24.53 | 2.91M |
| August 14, 2025 | 24.78 | 24.53 | 24.53 | 25 | 24.43 | 2.35M |
| August 13, 2025 | 25.5 | 25.13 | 25.13 | 25.61 | 25.12 | 1.52M |
| August 12, 2025 | 24.7 | 25.45 | 25.45 | 25.88 | 24.62 | 3.65M |
| August 11, 2025 | 24.6 | 24.82 | 24.82 | 24.85 | 24.36 | 1.8M |
| August 08, 2025 | 24.4 | 24.6 | 24.6 | 25.02 | 24.29 | 1.67M |
| August 07, 2025 | 24.06 | 24.4 | 24.4 | 24.53 | 23.28 | 2.15M |
| August 06, 2025 | 23.56 | 23.8 | 23.8 | 23.86 | 23.35 | 2.09M |
| August 05, 2025 | 24.02 | 23.64 | 23.64 | 24.17 | 23.46 | 1.78M |
| August 04, 2025 | 23.57 | 24.04 | 24.04 | 24.32 | 23.43 | 1.43M |
| August 01, 2025 | 23.7 | 23.53 | 23.53 | 23.9 | 23.25 | 1.76M |
| July 31, 2025 | 23.31 | 23.83 | 23.83 | 24.06 | 23.26 | 1.62M |
| July 30, 2025 | 23 | 23.53 | 23.53 | 24.05 | 22.95 | 1.84M |
| July 29, 2025 | 22.66 | 22.63 | 22.63 | 23.37 | 22.4 | 1.95M |
| July 28, 2025 | 23.2 | 22.62 | 22.62 | 23.28 | 22.56 | 1.97M |
| July 25, 2025 | 23.06 | 23.25 | 23.25 | 23.4 | 22.87 | 931,700 |
| July 24, 2025 | 23 | 23.05 | 23.05 | 23.6 | 22.77 | 1.52M |
| July 23, 2025 | 22.6 | 23.27 | 23.27 | 23.3 | 22.22 | 1.33M |
| July 22, 2025 | 22.17 | 22.57 | 22.57 | 22.64 | 22.13 | 952,700 |
| July 21, 2025 | 22.67 | 22.28 | 22.28 | 22.84 | 22.09 | 889,614 |
| July 18, 2025 | 22.72 | 22.56 | 22.56 | 22.83 | 22.47 | 1.52M |
| July 17, 2025 | 22.59 | 22.55 | 22.55 | 23.12 | 22.44 | 1.82M |
| July 16, 2025 | 22.08 | 22.55 | 22.55 | 22.62 | 21.96 | 2.09M |
| July 15, 2025 | 21.94 | 22.01 | 22.01 | 22.26 | 21.76 | 2.57M |
| July 14, 2025 | 20.93 | 21.89 | 21.89 | 21.92 | 20.87 | 1.63M |
| July 11, 2025 | 21.96 | 20.98 | 20.98 | 22.14 | 20.97 | 2.08M |
| July 10, 2025 | 21.57 | 22.06 | 22.06 | 22.12 | 21.37 | 1.48M |
| July 09, 2025 | 21.02 | 21.57 | 21.57 | 21.58 | 21.01 | 2.08M |
| July 08, 2025 | 20.92 | 21.02 | 21.02 | 21.17 | 20.84 | 2.42M |
| July 07, 2025 | 20.93 | 20.88 | 20.88 | 21.37 | 20.75 | 2.02M |
| July 03, 2025 | 21.38 | 20.95 | 20.95 | 21.42 | 20.84 | 917,000 |
| July 02, 2025 | 21.34 | 21.24 | 21.24 | 21.69 | 21.18 | 2.06M |
| July 01, 2025 | 21.57 | 21.36 | 21.36 | 22.1 | 21.16 | 2.6M |
| June 30, 2025 | 22.15 | 21.57 | 21.57 | 22.26 | 21.39 | 1.63M |
| June 27, 2025 | 22.18 | 22.12 | 22.12 | 22.56 | 21.72 | 3M |
| June 26, 2025 | 22.56 | 22.21 | 22.21 | 23.09 | 22.18 | 1.75M |
| June 25, 2025 | 22.38 | 22.5 | 22.5 | 23.04 | 22.16 | 1.86M |
| June 24, 2025 | 22.62 | 22.41 | 22.41 | 22.7 | 21.77 | 1.23M |
| June 23, 2025 | 23.04 | 22.48 | 22.48 | 23.04 | 22.03 | 1.29M |
| June 20, 2025 | 23.07 | 22.71 | 22.71 | 23.24 | 22.54 | 6.66M |
| June 18, 2025 | 22.88 | 22.95 | 22.95 | 23.04 | 22.35 | 2.41M |
| June 17, 2025 | 22.02 | 22.8 | 22.8 | 22.84 | 21.97 | 2.29M |
| June 16, 2025 | 21.73 | 22.14 | 22.14 | 22.16 | 21.35 | 1.07M |
| June 13, 2025 | 21.46 | 21.71 | 21.71 | 21.96 | 21.38 | 1.15M |
| June 12, 2025 | 22.18 | 21.74 | 21.74 | 22.39 | 21.61 | 1.56M |
| June 11, 2025 | 22.2 | 22.3 | 22.3 | 22.56 | 22.11 | 1.64M |
| June 10, 2025 | 22.35 | 22.2 | 22.2 | 22.69 | 21.88 | 1.88M |
| June 09, 2025 | 22.3 | 22.3 | 22.3 | 22.34 | 21.64 | 1.45M |
| June 06, 2025 | 21.53 | 21.98 | 21.98 | 22.1 | 21.47 | 1.28M |
| June 05, 2025 | 21.61 | 21.34 | 21.34 | 21.69 | 21.04 | 1.5M |
| June 04, 2025 | 22.07 | 21.77 | 21.77 | 23.4 | 21.66 | 1.85M |
| June 03, 2025 | 21.5 | 21.98 | 21.98 | 22.03 | 21.41 | 1.37M |
| June 02, 2025 | 21.57 | 21.47 | 21.47 | 21.73 | 21.09 | 1.28M |
| May 30, 2025 | 22.3 | 21.57 | 21.57 | 22.4 | 21.54 | 1.45M |
| May 29, 2025 | 22.19 | 22.29 | 22.29 | 22.62 | 21.96 | 1.39M |
| May 28, 2025 | 22.13 | 22.02 | 22.02 | 22.33 | 21.95 | 1.42M |
| May 27, 2025 | 22.36 | 22.19 | 22.19 | 22.77 | 21.96 | 2.03M |
| May 23, 2025 | 21.31 | 21.98 | 21.98 | 22.03 | 21.24 | 1.67M |
| May 22, 2025 | 21.77 | 21.55 | 21.55 | 21.98 | 21.45 | 1.84M |