26.63
+1.22(+4.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 25.6 | 26.63 | 26.63 | 26.73 | 25.56 | 577,341 |
| August 21, 2025 | 25.28 | 25.41 | 25.41 | 25.45 | 25.2 | 274,718 |
| August 20, 2025 | 25.4 | 25.4 | 25.4 | 25.5 | 25.27 | 251,933 |
| August 19, 2025 | 25.25 | 25.34 | 25.34 | 25.61 | 25.21 | 441,413 |
| August 18, 2025 | 25.36 | 25.19 | 25.19 | 25.36 | 24.93 | 353,700 |
| August 15, 2025 | 25.76 | 25.26 | 25.26 | 25.76 | 25.12 | 422,506 |
| August 14, 2025 | 25.66 | 25.65 | 25.65 | 25.8 | 25.47 | 348,900 |
| August 13, 2025 | 25.62 | 26.12 | 25.94 | 26.17 | 25.5 | 387,748 |
| August 12, 2025 | 24.77 | 25.48 | 25.3 | 25.5 | 24.69 | 438,300 |
| August 11, 2025 | 24.34 | 24.41 | 24.24 | 24.48 | 24.21 | 379,202 |
| August 08, 2025 | 24.22 | 24.35 | 24.18 | 24.36 | 23.88 | 347,810 |
| August 07, 2025 | 24.43 | 24.04 | 23.87 | 24.43 | 23.88 | 272,700 |
| August 06, 2025 | 24.7 | 24.23 | 24.06 | 24.7 | 24.19 | 320,100 |
| August 05, 2025 | 24.67 | 24.73 | 24.56 | 24.73 | 24.17 | 584,400 |
| August 04, 2025 | 24.34 | 24.54 | 24.37 | 24.63 | 24.17 | 572,204 |
| August 01, 2025 | 24.4 | 24.34 | 24.34 | 24.51 | 23.9 | 524,100 |
| July 31, 2025 | 24.85 | 24.64 | 24.64 | 25 | 24.43 | 429,200 |
| July 30, 2025 | 25.39 | 25.04 | 25.04 | 25.65 | 24.93 | 309,345 |
| July 29, 2025 | 25.93 | 25.41 | 25.41 | 25.93 | 25.33 | 275,747 |
| July 28, 2025 | 25.7 | 25.76 | 25.76 | 25.81 | 25.45 | 434,900 |
| July 25, 2025 | 25.82 | 25.67 | 25.67 | 26.08 | 25.59 | 425,800 |
| July 24, 2025 | 26.65 | 25.75 | 25.75 | 26.65 | 25.63 | 781,729 |
| July 23, 2025 | 26.48 | 26.23 | 26.23 | 26.48 | 25.97 | 461,096 |
| July 22, 2025 | 26.29 | 26.43 | 26.43 | 26.66 | 26.22 | 432,724 |
| July 21, 2025 | 26.56 | 26.19 | 26.19 | 26.65 | 26.18 | 289,800 |
| July 18, 2025 | 26.58 | 26.42 | 26.42 | 26.66 | 26.26 | 377,700 |
| July 17, 2025 | 26.02 | 26.45 | 26.45 | 26.48 | 25.91 | 420,623 |
| July 16, 2025 | 25.98 | 26.14 | 26.14 | 26.19 | 25.59 | 584,600 |
| July 15, 2025 | 26.64 | 25.82 | 25.82 | 26.69 | 25.82 | 615,100 |
| July 14, 2025 | 26.12 | 26.72 | 26.72 | 26.74 | 26.12 | 383,403 |
| July 11, 2025 | 26.32 | 26.21 | 26.21 | 26.38 | 26.11 | 399,212 |
| July 10, 2025 | 26.59 | 26.57 | 26.57 | 26.96 | 26.5 | 472,500 |
| July 09, 2025 | 26.74 | 26.6 | 26.6 | 26.9 | 26.39 | 676,900 |
| July 08, 2025 | 26.37 | 26.54 | 26.54 | 26.93 | 26.29 | 402,200 |
| July 07, 2025 | 26.9 | 26.29 | 26.29 | 27.11 | 26.28 | 406,846 |
| July 03, 2025 | 26.75 | 27.04 | 27.04 | 27.1 | 26.63 | 423,200 |
| July 02, 2025 | 26.22 | 26.5 | 26.5 | 26.61 | 25.99 | 431,631 |
| July 01, 2025 | 24.92 | 26.05 | 26.05 | 26.23 | 24.82 | 468,444 |
| June 30, 2025 | 25.31 | 25.04 | 25.04 | 25.4 | 24.99 | 445,300 |
| June 27, 2025 | 25.18 | 25.07 | 25.07 | 25.38 | 24.96 | 955,500 |
| June 26, 2025 | 24.81 | 25.18 | 25.18 | 25.22 | 24.74 | 411,431 |
| June 25, 2025 | 24.82 | 24.64 | 24.64 | 24.88 | 24.46 | 366,706 |
| June 24, 2025 | 24.83 | 24.86 | 24.86 | 25.25 | 24.82 | 395,500 |
| June 23, 2025 | 23.77 | 24.62 | 24.62 | 24.63 | 23.63 | 447,400 |
| June 20, 2025 | 24.03 | 23.82 | 23.82 | 24.13 | 23.73 | 999,000 |
| June 18, 2025 | 23.75 | 23.89 | 23.89 | 24.08 | 23.75 | 863,246 |
| June 17, 2025 | 24.1 | 23.85 | 23.85 | 24.35 | 23.8 | 579,400 |
| June 16, 2025 | 24.81 | 24.25 | 24.25 | 24.81 | 24.24 | 553,200 |
| June 13, 2025 | 24.98 | 24.51 | 24.51 | 25.02 | 24.45 | 357,606 |
| June 12, 2025 | 25.11 | 25.29 | 25.29 | 25.34 | 24.89 | 253,862 |
| June 11, 2025 | 25.6 | 25.31 | 25.31 | 25.66 | 25.21 | 335,000 |
| June 10, 2025 | 25.23 | 25.43 | 25.43 | 25.57 | 25.14 | 290,100 |
| June 09, 2025 | 25.14 | 25.19 | 25.21 | 25.48 | 25.05 | 364,323 |
| June 06, 2025 | 25.04 | 25.04 | 25.04 | 25.16 | 24.73 | 398,470 |
| June 05, 2025 | 24.54 | 24.59 | 24.59 | 24.74 | 24.26 | 394,100 |
| June 04, 2025 | 24.98 | 24.55 | 24.55 | 25.1 | 24.55 | 241,359 |
| June 03, 2025 | 24.49 | 25.03 | 25.03 | 25.17 | 24.41 | 610,100 |
| June 02, 2025 | 24.75 | 24.46 | 24.46 | 24.75 | 24.3 | 667,308 |
| May 30, 2025 | 25.03 | 24.76 | 24.76 | 25.05 | 24.76 | 372,900 |
| May 29, 2025 | 25.07 | 25.09 | 25.09 | 25.09 | 24.66 | 365,911 |