25.57
+0.029(+0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 27 | 25.54 | 25.54 | 27.37 | 25.54 | 2.71M |
| August 14, 2025 | 25.81 | 26.71 | 26.71 | 26.74 | 25.2 | 5.68M |
| August 13, 2025 | 25.68 | 26.36 | 26.36 | 26.58 | 24.9 | 5.05M |
| August 12, 2025 | 24.7 | 25.6 | 25.6 | 25.71 | 24.49 | 5.23M |
| August 11, 2025 | 24.1 | 24.4 | 24.4 | 24.61 | 23.38 | 6.39M |
| August 08, 2025 | 24.74 | 23.79 | 23.79 | 25.32 | 23.48 | 5.6M |
| August 07, 2025 | 23.77 | 25.16 | 25.16 | 25.5 | 23.54 | 8.68M |
| August 06, 2025 | 26.56 | 24.32 | 24.32 | 26.56 | 21.44 | 26.84M |
| August 05, 2025 | 30.54 | 30.7 | 30.7 | 31.25 | 30.2 | 3.89M |
| August 04, 2025 | 29.83 | 30.61 | 30.61 | 31 | 29.4 | 4.13M |
| August 01, 2025 | 29.28 | 29.69 | 29.69 | 29.88 | 28.8 | 3.07M |
| July 31, 2025 | 30.03 | 29.96 | 29.96 | 30.69 | 29.71 | 2.53M |
| July 30, 2025 | 30.35 | 30.38 | 30.38 | 30.6 | 29.5 | 2.67M |
| July 29, 2025 | 31.29 | 30.43 | 30.43 | 31.51 | 30.25 | 1.73M |
| July 28, 2025 | 31.64 | 31.4 | 31.4 | 31.99 | 30.96 | 1.83M |
| July 25, 2025 | 32.1 | 31.6 | 31.6 | 32.1 | 31.43 | 1.79M |
| July 24, 2025 | 32.43 | 31.72 | 31.72 | 32.86 | 31.55 | 1.61M |
| July 23, 2025 | 31.93 | 32.94 | 32.94 | 33.5 | 31.91 | 3.78M |
| July 22, 2025 | 31.23 | 31.6 | 31.6 | 31.89 | 30.75 | 1.52M |
| July 21, 2025 | 30.93 | 30.96 | 30.96 | 31.16 | 30.67 | 2.73M |
| July 18, 2025 | 29.8 | 30.75 | 30.75 | 30.88 | 29.74 | 3.35M |
| July 17, 2025 | 28.05 | 29.44 | 29.44 | 29.61 | 28.05 | 3.01M |
| July 16, 2025 | 27.37 | 28.04 | 28.04 | 28.17 | 27.07 | 2.02M |
| July 15, 2025 | 28.58 | 27.28 | 27.28 | 28.81 | 27.14 | 3.35M |
| July 14, 2025 | 29.53 | 28.71 | 28.71 | 29.71 | 28.15 | 2.89M |
| July 11, 2025 | 31 | 29.72 | 29.72 | 31.12 | 29.65 | 2.03M |
| July 10, 2025 | 31.88 | 31.35 | 31.35 | 32.28 | 31.25 | 1.83M |
| July 09, 2025 | 31.73 | 31.88 | 31.88 | 32.09 | 31.57 | 5.91M |
| July 08, 2025 | 31.22 | 31.46 | 31.46 | 32.21 | 30.89 | 3.72M |
| July 07, 2025 | 31.9 | 31.07 | 31.07 | 31.98 | 30.64 | 2.2M |
| July 03, 2025 | 32 | 32.15 | 32.15 | 32.53 | 31.86 | 826,138 |
| July 02, 2025 | 32 | 31.92 | 31.92 | 32.31 | 31.02 | 3.85M |
| July 01, 2025 | 30.27 | 31.87 | 31.87 | 32.32 | 30.04 | 3.52M |
| June 30, 2025 | 30.66 | 30.43 | 30.43 | 30.94 | 29.83 | 2.22M |
| June 27, 2025 | 30.83 | 30.89 | 30.89 | 30.89 | 29.87 | 3.31M |
| June 26, 2025 | 30.35 | 30.64 | 30.64 | 30.91 | 30.18 | 1.75M |
| June 25, 2025 | 30.41 | 30.25 | 30.25 | 30.86 | 29.85 | 1.23M |
| June 24, 2025 | 31.13 | 30.49 | 30.49 | 31.31 | 30.34 | 1.61M |
| June 23, 2025 | 30.13 | 30.49 | 30.49 | 30.59 | 29.54 | 1.33M |
| June 20, 2025 | 30.63 | 30.35 | 30.35 | 31.17 | 30 | 1.62M |
| June 18, 2025 | 29.39 | 30.34 | 30.34 | 30.58 | 29.15 | 1.85M |
| June 17, 2025 | 29.18 | 29.3 | 29.3 | 30.33 | 29.07 | 3.18M |
| June 16, 2025 | 30.22 | 29.48 | 29.48 | 30.35 | 29.39 | 2.51M |
| June 13, 2025 | 31.06 | 29.87 | 29.87 | 31.35 | 29.66 | 3.47M |
| June 12, 2025 | 31.9 | 31.76 | 31.76 | 31.93 | 30.91 | 2.12M |
| June 11, 2025 | 32.87 | 32.03 | 32.03 | 33.14 | 31.87 | 2.15M |
| June 10, 2025 | 31.95 | 32.7 | 32.7 | 32.74 | 31.52 | 2.18M |
| June 09, 2025 | 33.6 | 31.82 | 31.82 | 33.6 | 31.68 | 2.62M |
| June 06, 2025 | 33.51 | 33.25 | 33.25 | 33.63 | 32.86 | 1.85M |
| June 05, 2025 | 33.16 | 32.85 | 32.85 | 33.39 | 32.55 | 1.51M |
| June 04, 2025 | 33 | 33.26 | 33.26 | 33.4 | 32.8 | 1.25M |
| June 03, 2025 | 32.62 | 33.11 | 33.11 | 33.51 | 32.21 | 2.08M |
| June 02, 2025 | 33.75 | 32.74 | 32.74 | 33.79 | 31.82 | 2.68M |
| May 30, 2025 | 34.45 | 33.56 | 33.56 | 34.46 | 33.03 | 2.71M |
| May 29, 2025 | 34.73 | 34.61 | 34.61 | 34.96 | 34.24 | 1.48M |
| May 28, 2025 | 35.11 | 34.53 | 34.53 | 35.65 | 34.36 | 2.25M |
| May 27, 2025 | 35.1 | 35.06 | 35.06 | 35.59 | 34.65 | 2.46M |
| May 23, 2025 | 33.75 | 34.2 | 34.2 | 34.69 | 33.4 | 1.85M |
| May 22, 2025 | 34.27 | 34.67 | 34.67 | 34.89 | 33.85 | 1.87M |
| May 21, 2025 | 35.97 | 34.2 | 34.2 | 36.26 | 34.19 | 2.18M |