25.03
+1.31(+5.52%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 23.86 | 25.03 | 25.03 | 25.24 | 23.86 | 114,900 |
August 21, 2025 | 23.48 | 23.72 | 23.72 | 23.81 | 23.13 | 105,700 |
August 20, 2025 | 24.11 | 23.56 | 23.56 | 24.11 | 23.52 | 86,400 |
August 19, 2025 | 23.77 | 24.1 | 24.1 | 24.69 | 23.77 | 60,100 |
August 18, 2025 | 23.89 | 23.61 | 23.61 | 24.16 | 23.61 | 72,218 |
August 15, 2025 | 24.34 | 23.83 | 23.83 | 24.4 | 23.77 | 52,741 |
August 14, 2025 | 24.39 | 24.26 | 24.26 | 24.52 | 24.01 | 64,500 |
August 13, 2025 | 24.12 | 24.64 | 24.64 | 24.74 | 24.12 | 82,133 |
August 12, 2025 | 22.95 | 24.08 | 24.08 | 24.16 | 22.95 | 109,100 |
August 11, 2025 | 23.21 | 22.82 | 22.82 | 23.44 | 22.6 | 97,506 |
August 08, 2025 | 23.56 | 23.11 | 23.11 | 23.56 | 23.09 | 61,049 |
August 07, 2025 | 23.91 | 23.39 | 23.39 | 24 | 23.33 | 73,800 |
August 06, 2025 | 23.99 | 23.83 | 23.83 | 23.99 | 23.69 | 76,443 |
August 05, 2025 | 23.73 | 23.83 | 23.83 | 24 | 23.41 | 85,129 |
August 04, 2025 | 23.33 | 23.53 | 23.53 | 23.81 | 23.33 | 80,400 |
August 01, 2025 | 23.84 | 23.27 | 23.27 | 23.85 | 23.18 | 91,100 |
July 31, 2025 | 24.1 | 24.15 | 24.15 | 24.39 | 23.98 | 101,534 |
July 30, 2025 | 25.01 | 24.36 | 24.36 | 25.27 | 24.21 | 104,200 |
July 29, 2025 | 25.96 | 25.11 | 25.11 | 26.03 | 25.01 | 82,900 |
July 28, 2025 | 26.21 | 26 | 26 | 26.26 | 25.76 | 120,700 |
July 25, 2025 | 25.36 | 26.21 | 26.21 | 26.44 | 25.31 | 174,300 |
July 24, 2025 | 25.78 | 25.19 | 25.19 | 26.62 | 24.77 | 266,008 |
July 23, 2025 | 24.45 | 24.28 | 24.28 | 24.53 | 24.1 | 102,400 |
July 22, 2025 | 23.7 | 24.12 | 24.12 | 24.34 | 23.7 | 82,900 |
July 21, 2025 | 23.63 | 23.6 | 23.6 | 23.96 | 23.57 | 88,700 |
July 18, 2025 | 24.47 | 23.55 | 23.55 | 24.49 | 23.45 | 88,732 |
July 17, 2025 | 23.98 | 24.24 | 24.24 | 24.39 | 23.98 | 74,500 |
July 16, 2025 | 24.37 | 24.05 | 24.05 | 24.48 | 23.8 | 78,400 |
July 15, 2025 | 25.07 | 24.11 | 24.11 | 25.16 | 24.11 | 110,600 |
July 14, 2025 | 25.12 | 24.99 | 24.99 | 25.47 | 24.69 | 91,900 |
July 11, 2025 | 25.66 | 25.22 | 25.22 | 25.66 | 25.17 | 98,200 |
July 10, 2025 | 25.74 | 25.81 | 25.81 | 26.35 | 25.71 | 141,300 |
July 09, 2025 | 25.6 | 25.6 | 25.6 | 25.73 | 25.14 | 189,500 |
July 08, 2025 | 25.02 | 25.49 | 25.49 | 25.8 | 24.82 | 118,800 |
July 07, 2025 | 25.5 | 25.01 | 25.01 | 25.91 | 24.94 | 90,222 |
July 03, 2025 | 25.72 | 25.73 | 25.73 | 25.95 | 25.55 | 59,900 |
July 02, 2025 | 25.4 | 25.62 | 25.62 | 25.75 | 25.04 | 143,500 |
July 01, 2025 | 23.92 | 25.23 | 25.23 | 25.75 | 23.92 | 208,500 |
June 30, 2025 | 24.34 | 24.11 | 24.11 | 24.36 | 23.96 | 172,444 |
June 27, 2025 | 23.95 | 24.29 | 24.29 | 24.71 | 23.95 | 255,849 |
June 26, 2025 | 23.76 | 23.81 | 23.81 | 23.96 | 23.63 | 176,700 |
June 25, 2025 | 23.61 | 23.7 | 23.7 | 23.76 | 23.52 | 133,200 |
June 24, 2025 | 23.63 | 23.78 | 23.78 | 24.14 | 23.63 | 142,506 |
June 23, 2025 | 22.75 | 23.42 | 23.42 | 23.47 | 22.75 | 147,606 |
June 20, 2025 | 23.15 | 22.85 | 22.85 | 23.27 | 22.73 | 223,800 |
June 18, 2025 | 22.88 | 22.84 | 22.84 | 23.24 | 22.84 | 129,213 |
June 17, 2025 | 22.84 | 22.87 | 22.87 | 23.29 | 22.84 | 202,700 |
June 16, 2025 | 22.89 | 23.09 | 23.09 | 23.42 | 22.85 | 147,500 |
June 13, 2025 | 22.93 | 22.76 | 22.76 | 23.19 | 22.75 | 181,000 |
June 12, 2025 | 22.93 | 23.21 | 23.21 | 23.27 | 22.6 | 125,123 |
June 11, 2025 | 23.49 | 23.02 | 23.02 | 23.53 | 23 | 148,342 |
June 10, 2025 | 23.08 | 23.37 | 23.37 | 23.61 | 22.95 | 148,800 |
June 09, 2025 | 22.97 | 22.89 | 22.89 | 23.18 | 22.78 | 156,203 |
June 06, 2025 | 22.9 | 22.76 | 22.76 | 23.4 | 22.63 | 160,900 |
June 05, 2025 | 22.94 | 22.88 | 22.88 | 23.24 | 22.83 | 133,200 |
June 04, 2025 | 23.18 | 22.96 | 22.96 | 23.41 | 22.95 | 133,552 |
June 03, 2025 | 22.58 | 23.27 | 23.27 | 23.51 | 22.54 | 138,600 |
June 02, 2025 | 22.58 | 22.68 | 22.68 | 22.84 | 22.23 | 144,138 |
May 30, 2025 | 22.82 | 22.7 | 22.7 | 23.1 | 22.7 | 203,727 |
May 29, 2025 | 22.99 | 22.92 | 22.92 | 23.02 | 22.55 | 130,600 |