25.59
-0.48(-1.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 26.55 | 26.07 | 26.07 | 26.76 | 25.98 | 1.29M |
| August 14, 2025 | 25.51 | 26.29 | 26.29 | 26.33 | 25.25 | 1.05M |
| August 13, 2025 | 25.06 | 26.17 | 26.17 | 26.17 | 24.86 | 1.5M |
| August 12, 2025 | 24.23 | 24.88 | 24.88 | 25.09 | 23.98 | 1.27M |
| August 11, 2025 | 25.75 | 24.02 | 24.02 | 25.77 | 23.93 | 1.56M |
| August 08, 2025 | 25.43 | 25.36 | 25.36 | 25.7 | 25 | 914,118 |
| August 07, 2025 | 26 | 25.7 | 25.7 | 26 | 25.11 | 1.22M |
| August 06, 2025 | 25.45 | 25.35 | 25.35 | 25.72 | 24.94 | 1.22M |
| August 05, 2025 | 24.77 | 25.29 | 25.29 | 25.4 | 24.6 | 1.16M |
| August 04, 2025 | 24.19 | 24.77 | 24.77 | 24.78 | 23.68 | 1.62M |
| August 01, 2025 | 24.11 | 23.65 | 23.65 | 24.22 | 23.38 | 1.64M |
| July 31, 2025 | 24.55 | 24.24 | 24.24 | 24.76 | 24.1 | 1.76M |
| July 30, 2025 | 25.74 | 24.66 | 24.66 | 25.74 | 24.39 | 2.18M |
| July 29, 2025 | 26.19 | 25.59 | 25.59 | 26.36 | 25.29 | 2.14M |
| July 28, 2025 | 26.08 | 26.53 | 26.53 | 27.39 | 25.66 | 3.5M |
| July 25, 2025 | 25.91 | 26.3 | 26.3 | 26.59 | 23.5 | 8.11M |
| July 24, 2025 | 33.33 | 32.75 | 32.75 | 34.08 | 32.58 | 2.13M |
| July 23, 2025 | 33.92 | 33.93 | 33.93 | 34.22 | 33.37 | 1.16M |
| July 22, 2025 | 31.65 | 33.48 | 33.48 | 33.71 | 31.63 | 1.53M |
| July 21, 2025 | 30.79 | 31.41 | 31.41 | 31.55 | 30.79 | 1.46M |
| July 18, 2025 | 30.81 | 30.42 | 30.42 | 30.9 | 30.25 | 967,501 |
| July 17, 2025 | 30.29 | 30.41 | 30.41 | 30.78 | 30.03 | 1.28M |
| July 16, 2025 | 30.89 | 30.2 | 30.2 | 31.08 | 29.67 | 1.39M |
| July 15, 2025 | 32.02 | 30.76 | 30.76 | 32.14 | 30.56 | 1.22M |
| July 14, 2025 | 32.87 | 31.87 | 31.87 | 32.87 | 31.62 | 1.05M |
| July 11, 2025 | 32.76 | 32.84 | 32.84 | 33.11 | 32.13 | 947,641 |
| July 10, 2025 | 32.68 | 33.11 | 33.11 | 33.99 | 32.62 | 984,300 |
| July 09, 2025 | 32.15 | 32.47 | 32.47 | 32.65 | 31.78 | 797,600 |
| July 08, 2025 | 31.45 | 32.11 | 32.11 | 32.29 | 30.68 | 1.32M |
| July 07, 2025 | 31.08 | 31.43 | 31.43 | 32.4 | 30.9 | 1.52M |
| July 03, 2025 | 32.13 | 31.49 | 31.49 | 32.4 | 31.29 | 870,320 |
| July 02, 2025 | 32.12 | 32.19 | 32.19 | 32.36 | 31.11 | 1.43M |
| July 01, 2025 | 29.89 | 31.85 | 31.85 | 33.06 | 29.75 | 1.86M |
| June 30, 2025 | 30.15 | 30.13 | 30.13 | 30.56 | 29.73 | 1.22M |
| June 27, 2025 | 30.97 | 30.05 | 30.05 | 31.28 | 29.61 | 6.69M |
| June 26, 2025 | 30.42 | 30.52 | 30.52 | 30.6 | 30.1 | 1.14M |
| June 25, 2025 | 30.93 | 30.21 | 30.21 | 31.09 | 29.96 | 1.18M |
| June 24, 2025 | 30.62 | 31.15 | 31.15 | 31.4 | 30.36 | 1.43M |
| June 23, 2025 | 30.37 | 30.36 | 30.36 | 30.55 | 29.36 | 1.52M |
| June 20, 2025 | 30.09 | 30.78 | 30.78 | 30.89 | 29.92 | 1.34M |
| June 18, 2025 | 30.61 | 29.83 | 29.83 | 30.96 | 29.82 | 1.18M |
| June 17, 2025 | 31.34 | 30.65 | 30.65 | 31.83 | 30.65 | 1.17M |
| June 16, 2025 | 31.7 | 31.57 | 31.57 | 31.78 | 30.77 | 1.86M |
| June 13, 2025 | 31.46 | 31.14 | 31.14 | 32.27 | 30.86 | 1.7M |
| June 12, 2025 | 31.67 | 31.92 | 31.92 | 32.12 | 31.26 | 1.35M |
| June 11, 2025 | 33.05 | 32.25 | 32.25 | 33.08 | 32.1 | 1.17M |
| June 10, 2025 | 32.19 | 32.59 | 32.59 | 33.5 | 32.16 | 1.13M |
| June 09, 2025 | 32.31 | 31.88 | 31.88 | 32.4 | 31.72 | 1.09M |
| June 06, 2025 | 31.73 | 31.79 | 31.79 | 32.17 | 31.46 | 899,143 |
| June 05, 2025 | 31.14 | 31.35 | 31.35 | 31.94 | 30.96 | 1.56M |
| June 04, 2025 | 31.36 | 31.58 | 31.58 | 32.1 | 31.11 | 1.36M |
| June 03, 2025 | 30.21 | 31.55 | 31.55 | 31.6 | 29.62 | 1.46M |
| June 02, 2025 | 31 | 30.13 | 30.13 | 31.18 | 29.75 | 1.76M |
| May 30, 2025 | 31.97 | 31.37 | 31.37 | 32.12 | 31.15 | 1.87M |
| May 29, 2025 | 33.96 | 32.2 | 32.2 | 33.97 | 31.6 | 1.44M |
| May 28, 2025 | 32.84 | 33.5 | 33.5 | 33.89 | 32.26 | 1.36M |
| May 27, 2025 | 32.17 | 32.44 | 32.44 | 32.46 | 31.41 | 1.78M |
| May 23, 2025 | 31.11 | 31.39 | 31.39 | 31.79 | 31.07 | 1.39M |
| May 22, 2025 | 32.02 | 32.36 | 32.36 | 32.99 | 31.82 | 1.69M |
| May 21, 2025 | 32.98 | 32.13 | 32.13 | 33.7 | 31.46 | 4.02M |