23.87
-0.61(-2.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.4 | 23.87 | 23.87 | 24.4 | 23.28 | 910,204 |
| August 15, 2025 | 25.13 | 24.48 | 24.48 | 25.48 | 24.35 | 373,822 |
| August 14, 2025 | 25.13 | 25.47 | 25.47 | 25.64 | 25.12 | 610,700 |
| August 13, 2025 | 24.75 | 25.27 | 25.27 | 25.38 | 24.75 | 402,470 |
| August 12, 2025 | 24.63 | 24.79 | 24.79 | 24.9 | 24.51 | 279,303 |
| August 11, 2025 | 25.25 | 24.64 | 24.64 | 25.25 | 24.53 | 495,052 |
| August 08, 2025 | 25.73 | 25.29 | 25.29 | 25.79 | 25.15 | 374,908 |
| August 07, 2025 | 25.65 | 25.7 | 25.7 | 26.04 | 25.45 | 373,546 |
| August 06, 2025 | 26.62 | 26.36 | 26.36 | 26.62 | 26.26 | 425,853 |
| August 05, 2025 | 26.67 | 26.41 | 26.41 | 26.9 | 26.4 | 156,707 |
| August 04, 2025 | 26.75 | 26.72 | 26.72 | 26.87 | 26.61 | 175,309 |
| August 01, 2025 | 26.5 | 26.59 | 26.59 | 26.68 | 26.08 | 352,264 |
| July 31, 2025 | 26.41 | 26.48 | 26.48 | 26.64 | 26.2 | 250,100 |
| July 30, 2025 | 26.67 | 26.41 | 26.41 | 27.43 | 26.17 | 386,548 |
| July 29, 2025 | 27.5 | 27.33 | 27.33 | 27.79 | 27.23 | 588,099 |
| July 28, 2025 | 26.45 | 27.5 | 27.5 | 27.55 | 25.61 | 824,342 |
| July 25, 2025 | 28 | 27.98 | 27.98 | 28.05 | 27.64 | 197,656 |
| July 24, 2025 | 27.89 | 27.97 | 27.97 | 28.14 | 27.61 | 232,348 |
| July 23, 2025 | 27.77 | 28 | 28 | 28 | 27.51 | 224,210 |
| July 22, 2025 | 26.92 | 27.73 | 27.73 | 28 | 26.85 | 410,719 |
| July 21, 2025 | 27.12 | 26.84 | 26.84 | 27.12 | 26.76 | 252,851 |
| July 18, 2025 | 27.45 | 27.01 | 27.01 | 27.45 | 26.91 | 199,300 |
| July 17, 2025 | 27.01 | 27.03 | 27.03 | 27.24 | 26.85 | 291,400 |
| July 16, 2025 | 26.94 | 27.02 | 27.02 | 27.14 | 26.83 | 220,451 |
| July 15, 2025 | 27.21 | 26.94 | 26.94 | 27.34 | 26.73 | 138,500 |
| July 14, 2025 | 27.28 | 27.23 | 27.23 | 27.55 | 27.06 | 191,814 |
| July 11, 2025 | 26.75 | 27.33 | 27.33 | 27.43 | 26.64 | 258,122 |
| July 10, 2025 | 26.87 | 26.85 | 26.85 | 27 | 26.56 | 205,338 |
| July 09, 2025 | 26.73 | 26.53 | 26.53 | 26.84 | 26.46 | 102,900 |
| July 08, 2025 | 26.66 | 26.62 | 26.62 | 27 | 26.55 | 157,840 |
| July 07, 2025 | 26.2 | 26.72 | 26.72 | 26.87 | 26.2 | 170,600 |
| July 03, 2025 | 26.49 | 26.58 | 26.58 | 26.65 | 26.22 | 125,400 |
| July 02, 2025 | 25.81 | 26.62 | 26.62 | 26.8 | 25.81 | 247,135 |
| July 01, 2025 | 26.5 | 25.83 | 25.83 | 26.5 | 25.71 | 212,700 |
| June 30, 2025 | 25.5 | 26.14 | 26.14 | 26.22 | 25.3 | 229,900 |
| June 27, 2025 | 25.24 | 25.54 | 25.54 | 25.71 | 25.24 | 136,300 |
| June 26, 2025 | 25.32 | 25.44 | 25.44 | 25.74 | 25.26 | 168,661 |
| June 25, 2025 | 25.62 | 25.17 | 25.17 | 25.89 | 25.15 | 258,529 |
| June 24, 2025 | 25.74 | 25.54 | 25.54 | 26 | 25.5 | 261,204 |
| June 23, 2025 | 25.99 | 25.77 | 25.77 | 26.41 | 25.72 | 171,232 |
| June 20, 2025 | 26.2 | 25.99 | 25.99 | 26.48 | 25.93 | 491,046 |
| June 18, 2025 | 26.26 | 26.14 | 26.14 | 26.54 | 26.12 | 227,680 |
| June 17, 2025 | 26.01 | 26.36 | 26.36 | 26.66 | 25.93 | 236,339 |
| June 16, 2025 | 25.91 | 25.96 | 25.96 | 26.16 | 25.78 | 140,616 |
| June 13, 2025 | 25.87 | 25.99 | 25.99 | 26.09 | 25.71 | 476,003 |
| June 12, 2025 | 25.75 | 25.75 | 25.75 | 26 | 25.74 | 157,902 |
| June 11, 2025 | 26.03 | 25.96 | 25.96 | 26.13 | 25.82 | 160,845 |
| June 10, 2025 | 25.82 | 25.81 | 25.81 | 26.05 | 25.81 | 182,708 |
| June 09, 2025 | 25.75 | 25.83 | 25.83 | 25.94 | 25.62 | 173,285 |
| June 06, 2025 | 25.82 | 25.75 | 25.75 | 26 | 25.71 | 150,472 |
| June 05, 2025 | 25.77 | 25.71 | 25.71 | 25.98 | 25.59 | 198,765 |
| June 04, 2025 | 26.13 | 25.75 | 25.75 | 26.2 | 25.71 | 160,441 |
| June 03, 2025 | 26 | 25.97 | 25.97 | 26.14 | 25.78 | 133,829 |
| June 02, 2025 | 26.2 | 25.88 | 25.88 | 26.38 | 25.61 | 391,000 |
| May 30, 2025 | 25.96 | 26.03 | 26.03 | 26.19 | 25.88 | 145,200 |
| May 29, 2025 | 26.34 | 26.06 | 26.06 | 26.34 | 25.84 | 170,565 |
| May 28, 2025 | 26.38 | 26.03 | 26.03 | 26.38 | 25.98 | 296,087 |
| May 27, 2025 | 26.39 | 26.29 | 26.29 | 26.58 | 26.17 | 527,391 |
| May 23, 2025 | 26.13 | 26.32 | 26.32 | 26.6 | 26.13 | 254,473 |
| May 22, 2025 | 26.74 | 26.42 | 26.42 | 26.75 | 26.31 | 208,737 |