24.87
+0.28(+1.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 24.2 | 24.59 | 24.59 | 24.8 | 24.16 | 683,149 |
| August 14, 2025 | 24.65 | 24.32 | 24.32 | 24.73 | 24.13 | 648,000 |
| August 13, 2025 | 24.77 | 24.81 | 24.81 | 24.94 | 24.53 | 556,327 |
| August 12, 2025 | 24.82 | 24.71 | 24.71 | 24.84 | 24.55 | 513,560 |
| August 11, 2025 | 25 | 24.73 | 24.73 | 25.08 | 24.62 | 455,423 |
| August 08, 2025 | 25.49 | 24.89 | 24.89 | 25.81 | 24.74 | 566,359 |
| August 07, 2025 | 25.96 | 25.45 | 25.45 | 26.24 | 25.35 | 350,734 |
| August 06, 2025 | 26.07 | 25.73 | 25.73 | 26.3 | 25.49 | 363,656 |
| August 05, 2025 | 26.52 | 25.99 | 25.99 | 26.55 | 25.91 | 242,071 |
| August 04, 2025 | 27 | 26.27 | 26.27 | 27 | 26 | 248,524 |
| August 01, 2025 | 27.05 | 25.83 | 25.83 | 27.33 | 25.7 | 546,533 |
| July 31, 2025 | 26.67 | 27.59 | 27.59 | 27.6 | 26.67 | 680,958 |
| July 30, 2025 | 26.98 | 27.05 | 27.05 | 27.29 | 26.63 | 385,404 |
| July 29, 2025 | 27.01 | 26.96 | 26.96 | 27.36 | 26.8 | 259,096 |
| July 28, 2025 | 27.4 | 27.41 | 27.41 | 27.54 | 26.96 | 410,900 |
| July 25, 2025 | 27.41 | 27.24 | 27.24 | 27.41 | 27.05 | 195,400 |
| July 24, 2025 | 27.6 | 27.4 | 27.4 | 27.7 | 27.25 | 298,816 |
| July 23, 2025 | 27.52 | 27.58 | 27.58 | 27.87 | 27.45 | 410,333 |
| July 22, 2025 | 27.39 | 27.36 | 27.36 | 27.69 | 27.08 | 405,559 |
| July 21, 2025 | 27.2 | 27.33 | 27.33 | 27.68 | 27.14 | 533,800 |
| July 18, 2025 | 26.79 | 27.2 | 27.2 | 27.44 | 26.79 | 556,390 |
| July 17, 2025 | 26.8 | 26.85 | 26.85 | 26.97 | 26.53 | 238,549 |
| July 16, 2025 | 27.3 | 26.71 | 26.71 | 27.33 | 26.3 | 695,585 |
| July 15, 2025 | 26.3 | 27.18 | 27.18 | 27.47 | 26.01 | 875,649 |
| July 14, 2025 | 25.35 | 25.58 | 25.58 | 25.69 | 25.32 | 272,100 |
| July 11, 2025 | 25.45 | 25.37 | 25.37 | 25.56 | 25.29 | 238,107 |
| July 10, 2025 | 25.85 | 25.54 | 25.54 | 25.9 | 25.36 | 684,365 |
| July 09, 2025 | 26.07 | 26 | 26 | 26.21 | 25.8 | 408,814 |
| July 08, 2025 | 26.5 | 25.89 | 25.89 | 26.56 | 25.6 | 490,454 |
| July 07, 2025 | 26.6 | 26.53 | 26.53 | 26.76 | 26.33 | 524,800 |
| July 03, 2025 | 26.14 | 26.64 | 26.64 | 26.73 | 26.04 | 215,200 |
| July 02, 2025 | 25.6 | 26.02 | 26.02 | 26.18 | 25.54 | 361,900 |
| July 01, 2025 | 25.5 | 25.64 | 25.64 | 25.85 | 25.46 | 229,315 |
| June 30, 2025 | 25.29 | 25.51 | 25.51 | 25.68 | 25.02 | 549,696 |
| June 27, 2025 | 25.59 | 25.6 | 25.6 | 25.97 | 25.44 | 352,400 |
| June 26, 2025 | 25.51 | 25.62 | 25.62 | 25.67 | 25.34 | 262,359 |
| June 25, 2025 | 25.59 | 25.38 | 25.38 | 25.59 | 25.15 | 329,100 |
| June 24, 2025 | 25.32 | 25.56 | 25.56 | 25.87 | 25.25 | 644,653 |
| June 23, 2025 | 24.91 | 25.21 | 25.21 | 25.56 | 24.91 | 858,813 |
| June 20, 2025 | 25.6 | 25 | 25 | 25.68 | 24.88 | 610,000 |
| June 18, 2025 | 26 | 25.45 | 25.45 | 26 | 25.42 | 471,538 |
| June 17, 2025 | 26.4 | 25.88 | 25.88 | 26.4 | 25.76 | 475,050 |
| June 16, 2025 | 26.44 | 26.41 | 26.41 | 26.67 | 26.22 | 524,316 |
| June 13, 2025 | 26 | 26.19 | 26.19 | 26.2 | 25.79 | 636,037 |
| June 12, 2025 | 25.81 | 26.06 | 26.06 | 26.36 | 25.76 | 455,300 |
| June 11, 2025 | 26.39 | 25.92 | 25.92 | 26.52 | 25.91 | 875,682 |
| June 10, 2025 | 25.85 | 26.28 | 26.28 | 26.39 | 25.74 | 1.48M |
| June 09, 2025 | 24.5 | 25.8 | 25.8 | 25.92 | 24.5 | 1.77M |
| June 06, 2025 | 23.88 | 23.96 | 23.96 | 24.12 | 23.8 | 272,445 |
| June 05, 2025 | 23.95 | 23.85 | 23.85 | 24 | 23.68 | 372,730 |
| June 04, 2025 | 24.88 | 23.89 | 23.89 | 24.99 | 23.83 | 474,448 |
| June 03, 2025 | 23.71 | 24.64 | 24.64 | 24.79 | 23.67 | 701,941 |
| June 02, 2025 | 23.89 | 23.71 | 23.71 | 23.94 | 23.52 | 282,411 |
| May 30, 2025 | 23.55 | 23.83 | 23.83 | 23.92 | 23.55 | 424,933 |
| May 29, 2025 | 24.06 | 24 | 23.63 | 24.19 | 23.91 | 418,330 |
| May 28, 2025 | 24 | 23.99 | 23.62 | 24.27 | 23.82 | 551,444 |
| May 27, 2025 | 23.93 | 23.87 | 23.5 | 24.13 | 23.58 | 391,648 |
| May 23, 2025 | 22.93 | 23.56 | 23.19 | 23.58 | 22.84 | 346,702 |
| May 22, 2025 | 23.37 | 22.87 | 22.51 | 23.58 | 22.64 | 724,446 |
| May 21, 2025 | 24.25 | 23.98 | 23.98 | 24.32 | 23.94 | 366,147 |