25.31
+0.26(+1.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25 | 25.31 | 25.31 | 25.49 | 24.98 | 318,196 |
| August 15, 2025 | 24.94 | 25.05 | 25.05 | 25.21 | 24.91 | 270,579 |
| August 14, 2025 | 25.39 | 25.23 | 25.23 | 25.39 | 25.03 | 384,400 |
| August 13, 2025 | 25.29 | 25.63 | 25.63 | 25.63 | 25.17 | 582,800 |
| August 12, 2025 | 25.04 | 25.34 | 25.34 | 25.46 | 25 | 265,984 |
| August 11, 2025 | 25.4 | 25.26 | 25.26 | 25.46 | 25.11 | 239,617 |
| August 08, 2025 | 25.22 | 25.4 | 25.4 | 25.64 | 25.16 | 348,361 |
| August 07, 2025 | 25.01 | 25.38 | 25.38 | 25.7 | 24.95 | 913,423 |
| August 06, 2025 | 25.55 | 25.36 | 25.36 | 25.74 | 25.33 | 344,603 |
| August 05, 2025 | 25.03 | 25.55 | 25.55 | 25.69 | 24.8 | 401,623 |
| August 04, 2025 | 25.1 | 25.36 | 25.36 | 25.73 | 25.07 | 607,778 |
| August 01, 2025 | 25.15 | 24.99 | 24.99 | 25.22 | 24.62 | 327,437 |
| July 31, 2025 | 25.13 | 25.07 | 25.07 | 25.28 | 24.87 | 398,500 |
| July 30, 2025 | 25.41 | 25.12 | 25.12 | 25.55 | 24.97 | 462,226 |
| July 29, 2025 | 24.87 | 25.56 | 25.56 | 25.81 | 24.67 | 1.08M |
| July 28, 2025 | 23.84 | 24.17 | 24.17 | 24.17 | 23.66 | 495,421 |
| July 25, 2025 | 23.05 | 23.14 | 23.14 | 23.21 | 22.8 | 224,800 |
| July 24, 2025 | 23.05 | 23.04 | 23.04 | 23.18 | 22.95 | 299,900 |
| July 23, 2025 | 23.15 | 23.19 | 23.19 | 23.29 | 22.95 | 297,422 |
| July 22, 2025 | 22.76 | 22.95 | 22.95 | 23.09 | 22.62 | 236,498 |
| July 21, 2025 | 23 | 22.83 | 22.83 | 23.07 | 22.74 | 372,044 |
| July 18, 2025 | 22.91 | 23.1 | 23.1 | 23.33 | 22.88 | 477,848 |
| July 17, 2025 | 22.05 | 22.45 | 22.45 | 22.48 | 21.98 | 278,300 |
| July 16, 2025 | 22 | 22.08 | 22.08 | 22.17 | 21.86 | 265,200 |
| July 15, 2025 | 22.5 | 21.98 | 21.98 | 22.51 | 21.97 | 340,900 |
| July 14, 2025 | 22.95 | 22.56 | 22.56 | 22.95 | 22.48 | 284,269 |
| July 11, 2025 | 22.67 | 22.95 | 22.95 | 22.97 | 22.56 | 460,228 |
| July 10, 2025 | 22.71 | 22.68 | 22.68 | 22.82 | 22.5 | 365,032 |
| July 09, 2025 | 23.33 | 22.71 | 22.71 | 23.33 | 22.67 | 572,054 |
| July 08, 2025 | 23.15 | 23.28 | 23.28 | 23.36 | 23.07 | 248,999 |
| July 07, 2025 | 22.69 | 23.16 | 23.16 | 23.25 | 22.59 | 618,134 |
| July 03, 2025 | 22.52 | 22.69 | 22.69 | 22.79 | 22.49 | 164,700 |
| July 02, 2025 | 21.96 | 22.51 | 22.51 | 22.57 | 21.85 | 576,244 |
| July 01, 2025 | 21.87 | 21.89 | 21.89 | 22.11 | 21.72 | 531,015 |
| June 30, 2025 | 22.73 | 21.98 | 21.98 | 22.76 | 21.8 | 1.04M |
| June 27, 2025 | 23.27 | 22.99 | 22.99 | 23.34 | 22.92 | 812,400 |
| June 26, 2025 | 23.55 | 23.4 | 23.4 | 23.68 | 23.3 | 441,734 |
| June 25, 2025 | 23.8 | 23.47 | 23.47 | 23.9 | 23.37 | 322,408 |
| June 24, 2025 | 23.7 | 23.66 | 23.66 | 24.07 | 23.42 | 359,900 |
| June 23, 2025 | 24.25 | 23.83 | 23.83 | 24.68 | 23.75 | 478,308 |
| June 20, 2025 | 24.37 | 24 | 24 | 24.49 | 23.97 | 310,021 |
| June 18, 2025 | 24.5 | 24.4 | 24.4 | 24.65 | 24.12 | 265,918 |
| June 17, 2025 | 24.6 | 24.57 | 24.57 | 24.95 | 24.41 | 346,700 |
| June 16, 2025 | 24.49 | 24.6 | 24.6 | 24.87 | 24.19 | 404,253 |
| June 13, 2025 | 24.26 | 24.61 | 24.61 | 24.61 | 23.69 | 459,876 |
| June 12, 2025 | 23.81 | 24.15 | 24.15 | 24.26 | 23.71 | 490,231 |
| June 11, 2025 | 23.7 | 23.72 | 23.72 | 23.96 | 23.57 | 258,717 |
| June 10, 2025 | 23.17 | 23.62 | 23.62 | 23.77 | 23.17 | 404,030 |
| June 09, 2025 | 23.78 | 23.64 | 23.64 | 23.89 | 23.3 | 429,429 |
| June 06, 2025 | 24.04 | 23.95 | 23.95 | 24.33 | 23.5 | 388,108 |
| June 05, 2025 | 24.88 | 24.74 | 23.99 | 25.01 | 24.63 | 515,509 |
| June 04, 2025 | 24.77 | 24.88 | 24.13 | 25.15 | 24.65 | 468,225 |
| June 03, 2025 | 24.5 | 24.55 | 23.81 | 24.77 | 24.16 | 344,722 |
| June 02, 2025 | 24.05 | 24.37 | 23.63 | 24.49 | 23.93 | 293,700 |
| May 30, 2025 | 23.8 | 23.9 | 23.9 | 24.09 | 23.76 | 332,600 |
| May 29, 2025 | 23.97 | 23.81 | 23.81 | 24.1 | 23.72 | 206,301 |
| May 28, 2025 | 23.3 | 23.99 | 23.99 | 24.25 | 22.95 | 437,800 |
| May 27, 2025 | 23.1 | 23.31 | 23.31 | 23.33 | 22.94 | 297,327 |
| May 23, 2025 | 22.36 | 22.92 | 22.92 | 23.13 | 22.36 | 414,556 |
| May 22, 2025 | 22.28 | 22.62 | 22.62 | 22.69 | 22.24 | 437,742 |