25.25
+0.4(+1.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.8 | 25.25 | 25.25 | 25.25 | 24.66 | 1.21M |
| August 15, 2025 | 25.48 | 24.85 | 24.85 | 25.48 | 24.85 | 1.14M |
| August 14, 2025 | 24.91 | 25.45 | 25.45 | 25.46 | 24.91 | 952,900 |
| August 13, 2025 | 24.89 | 25.35 | 25.35 | 25.37 | 24.72 | 1.07M |
| August 12, 2025 | 24.25 | 24.74 | 24.74 | 24.8 | 23.98 | 1.21M |
| August 11, 2025 | 24.02 | 23.91 | 23.91 | 24.15 | 23.74 | 1.02M |
| August 08, 2025 | 24.03 | 24 | 24 | 24.1 | 23.66 | 1.17M |
| August 07, 2025 | 24.24 | 23.78 | 23.78 | 24.25 | 23.69 | 1.76M |
| August 06, 2025 | 24.29 | 24.02 | 24.02 | 24.33 | 24.01 | 2.07M |
| August 05, 2025 | 24.39 | 24.29 | 24.29 | 24.5 | 23.83 | 2.74M |
| August 04, 2025 | 24.17 | 24.39 | 24.39 | 24.41 | 24.02 | 1.42M |
| August 01, 2025 | 24.21 | 24.09 | 24.09 | 24.27 | 23.63 | 1.58M |
| July 31, 2025 | 24.99 | 24.74 | 24.74 | 25.1 | 24.62 | 1.71M |
| July 30, 2025 | 25.37 | 25.17 | 25.17 | 25.5 | 24.92 | 1.77M |
| July 29, 2025 | 25.71 | 25.23 | 25.23 | 25.71 | 25.07 | 1.57M |
| July 28, 2025 | 25.64 | 25.41 | 25.41 | 25.82 | 25.34 | 1.74M |
| July 25, 2025 | 25.55 | 25.6 | 25.6 | 25.72 | 25.07 | 1.97M |
| July 24, 2025 | 25.71 | 25.27 | 25.27 | 25.86 | 25.24 | 2.2M |
| July 23, 2025 | 26 | 25.9 | 25.9 | 26 | 25.69 | 1.8M |
| July 22, 2025 | 25.59 | 25.77 | 25.77 | 25.9 | 25.39 | 1.56M |
| July 21, 2025 | 25.78 | 25.62 | 25.62 | 26.17 | 25.57 | 1.23M |
| July 18, 2025 | 25.81 | 25.82 | 25.82 | 25.94 | 25.64 | 3.32M |
| July 17, 2025 | 25.34 | 25.7 | 25.7 | 25.85 | 25.25 | 2.01M |
| July 16, 2025 | 25.27 | 25.37 | 25.37 | 25.55 | 24.83 | 2.23M |
| July 15, 2025 | 25.74 | 24.94 | 24.94 | 25.93 | 24.89 | 1.26M |
| July 14, 2025 | 25.49 | 25.88 | 25.88 | 25.91 | 25.49 | 1.38M |
| July 11, 2025 | 25.7 | 25.54 | 25.54 | 25.86 | 25.53 | 1.59M |
| July 10, 2025 | 25.46 | 25.89 | 25.89 | 26.21 | 25.46 | 1.92M |
| July 09, 2025 | 25.85 | 25.7 | 25.7 | 25.88 | 25.56 | 2M |
| July 08, 2025 | 25.74 | 25.64 | 25.64 | 25.91 | 25.51 | 1.6M |
| July 07, 2025 | 25.74 | 25.54 | 25.54 | 26.04 | 25.43 | 1.52M |
| July 03, 2025 | 25.67 | 25.86 | 25.86 | 26.06 | 25.52 | 710,409 |
| July 02, 2025 | 25.21 | 25.62 | 25.62 | 25.66 | 25.05 | 1.46M |
| July 01, 2025 | 24.24 | 25.09 | 25.09 | 25.48 | 24.24 | 1.36M |
| June 30, 2025 | 24.64 | 24.39 | 24.39 | 24.7 | 24.38 | 1.19M |
| June 27, 2025 | 24.64 | 24.44 | 24.44 | 24.77 | 24.37 | 1.95M |
| June 26, 2025 | 24.01 | 24.56 | 24.56 | 24.61 | 24.01 | 1.38M |
| June 25, 2025 | 24.09 | 23.99 | 23.99 | 24.09 | 23.84 | 916,017 |
| June 24, 2025 | 24.04 | 24.06 | 24.06 | 24.44 | 23.98 | 1.34M |
| June 23, 2025 | 22.94 | 23.76 | 23.76 | 23.79 | 22.89 | 1.41M |
| June 20, 2025 | 23.1 | 23.08 | 23.08 | 23.2 | 22.88 | 2.51M |
| June 18, 2025 | 22.5 | 22.87 | 22.87 | 23.06 | 22.48 | 1.09M |
| June 17, 2025 | 22.78 | 22.63 | 22.63 | 22.95 | 22.55 | 953,300 |
| June 16, 2025 | 23.14 | 22.96 | 22.96 | 23.24 | 22.86 | 1.11M |
| June 13, 2025 | 23.05 | 22.82 | 22.82 | 23.18 | 22.74 | 1.39M |
| June 12, 2025 | 23.56 | 23.47 | 23.47 | 23.64 | 23.26 | 889,723 |
| June 11, 2025 | 24.06 | 23.75 | 23.75 | 24.23 | 23.6 | 1.22M |
| June 10, 2025 | 23.79 | 24.02 | 24.02 | 24.12 | 23.69 | 778,000 |
| June 09, 2025 | 23.63 | 23.65 | 23.65 | 23.92 | 23.56 | 801,814 |
| June 06, 2025 | 23.3 | 23.59 | 23.59 | 23.59 | 23.22 | 1.01M |
| June 05, 2025 | 23.11 | 22.9 | 22.9 | 23.12 | 22.79 | 700,807 |
| June 04, 2025 | 23.29 | 23.11 | 23.11 | 23.48 | 23.01 | 871,709 |
| June 03, 2025 | 23.03 | 23.33 | 23.33 | 23.43 | 22.84 | 1.13M |
| June 02, 2025 | 22.92 | 23.01 | 23.01 | 23.09 | 22.49 | 1.13M |
| May 30, 2025 | 23.19 | 23.17 | 23.17 | 23.33 | 23 | 1.04M |
| May 29, 2025 | 23.25 | 23.29 | 23.29 | 23.3 | 23 | 620,300 |
| May 28, 2025 | 23.5 | 23.12 | 23.12 | 23.57 | 23.1 | 825,500 |
| May 27, 2025 | 23.35 | 23.52 | 23.52 | 23.54 | 23.02 | 956,700 |
| May 23, 2025 | 22.55 | 23 | 23 | 23.1 | 22.4 | 962,800 |
| May 22, 2025 | 22.97 | 23.08 | 23.08 | 23.33 | 22.89 | 1.12M |