26.99
+0.94(+3.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 26.23 | 26.99 | 26.99 | 27.34 | 26.13 | 465,075 |
| August 21, 2025 | 25.58 | 26.05 | 26.05 | 26.06 | 25.44 | 402,143 |
| August 20, 2025 | 25.89 | 25.85 | 25.85 | 26.36 | 25.81 | 474,800 |
| August 19, 2025 | 26.2 | 26.07 | 26.07 | 26.54 | 25.9 | 366,041 |
| August 18, 2025 | 25.82 | 26.1 | 26.1 | 26.29 | 25.82 | 378,932 |
| August 15, 2025 | 25.87 | 25.88 | 25.88 | 25.98 | 25.6 | 623,730 |
| August 14, 2025 | 25.64 | 25.63 | 25.63 | 25.89 | 24.92 | 444,322 |
| August 13, 2025 | 25.24 | 26.12 | 26.12 | 26.23 | 25.15 | 457,400 |
| August 12, 2025 | 24.67 | 25.18 | 25.18 | 25.4 | 24.66 | 505,330 |
| August 11, 2025 | 24.4 | 24.41 | 24.41 | 24.59 | 24.02 | 349,000 |
| August 08, 2025 | 24.3 | 24.39 | 24.39 | 24.45 | 23.95 | 412,432 |
| August 07, 2025 | 24.6 | 24.3 | 24.3 | 24.82 | 24.01 | 482,643 |
| August 06, 2025 | 24.37 | 24.44 | 24.44 | 24.73 | 24.2 | 519,800 |
| August 05, 2025 | 24.28 | 24.39 | 24.39 | 24.73 | 24.1 | 818,700 |
| August 04, 2025 | 23.27 | 24.25 | 24.25 | 24.26 | 23.22 | 597,800 |
| August 01, 2025 | 23.56 | 23.25 | 23.25 | 23.68 | 23.01 | 610,447 |
| July 31, 2025 | 23.57 | 23.6 | 23.6 | 23.88 | 23.25 | 597,590 |
| July 30, 2025 | 24.06 | 23.65 | 23.65 | 24.11 | 23.38 | 425,900 |
| July 29, 2025 | 24.37 | 24 | 24 | 24.48 | 23.86 | 401,110 |
| July 28, 2025 | 24.16 | 24.36 | 24.36 | 24.59 | 24 | 539,400 |
| July 25, 2025 | 24.28 | 24.1 | 24.1 | 24.28 | 23.4 | 451,200 |
| July 24, 2025 | 24.14 | 24 | 24 | 24.29 | 23.8 | 487,247 |
| July 23, 2025 | 23.95 | 24.33 | 24.33 | 24.59 | 23.76 | 501,691 |
| July 22, 2025 | 23.32 | 23.51 | 23.51 | 23.78 | 23.13 | 527,100 |
| July 21, 2025 | 23.12 | 23.21 | 23.21 | 23.37 | 22.99 | 520,200 |
| July 18, 2025 | 24.1 | 23.08 | 23.08 | 24.1 | 23.03 | 564,700 |
| July 17, 2025 | 23.08 | 23.87 | 23.87 | 24.04 | 23.08 | 666,230 |
| July 16, 2025 | 23.43 | 23.16 | 23.16 | 23.59 | 22.91 | 783,900 |
| July 15, 2025 | 23.99 | 23.23 | 23.23 | 24.02 | 23.22 | 661,710 |
| July 14, 2025 | 23.97 | 23.94 | 23.94 | 24.03 | 23.36 | 666,045 |
| July 11, 2025 | 23.78 | 23.97 | 23.97 | 24.12 | 23.52 | 540,500 |
| July 10, 2025 | 23.61 | 23.75 | 23.75 | 24.18 | 23.45 | 697,300 |
| July 09, 2025 | 23.81 | 23.55 | 23.55 | 23.81 | 23.25 | 595,900 |
| July 08, 2025 | 23.67 | 23.66 | 23.66 | 23.79 | 23.21 | 727,440 |
| July 07, 2025 | 22.95 | 23.54 | 23.54 | 23.68 | 22.83 | 1.13M |
| July 03, 2025 | 23.35 | 23.24 | 23.24 | 23.55 | 23.08 | 423,469 |
| July 02, 2025 | 23.25 | 23.35 | 23.35 | 23.88 | 23 | 932,521 |
| July 01, 2025 | 22.26 | 23.23 | 23.23 | 23.86 | 22.26 | 790,300 |
| June 30, 2025 | 22.5 | 22.4 | 22.4 | 22.84 | 22.36 | 779,617 |
| June 27, 2025 | 22.72 | 22.34 | 22.34 | 22.94 | 22.32 | 1.62M |
| June 26, 2025 | 22.17 | 22.49 | 22.49 | 22.53 | 21.8 | 717,907 |
| June 25, 2025 | 22.12 | 21.75 | 21.75 | 22.2 | 21.67 | 708,100 |
| June 24, 2025 | 21.94 | 22.01 | 22.01 | 22.15 | 21.71 | 818,217 |
| June 23, 2025 | 21.64 | 21.79 | 21.79 | 22.07 | 21.12 | 1.38M |
| June 20, 2025 | 22.09 | 21.96 | 21.96 | 22.64 | 21.83 | 2.11M |
| June 18, 2025 | 21.6 | 21.45 | 21.45 | 21.8 | 21.1 | 1.48M |
| June 17, 2025 | 21.22 | 21.58 | 21.58 | 21.66 | 21.05 | 857,900 |
| June 16, 2025 | 20.68 | 21.46 | 21.46 | 21.71 | 20.33 | 1.07M |
| June 13, 2025 | 20.86 | 20.54 | 20.54 | 21.13 | 20.37 | 1.22M |
| June 12, 2025 | 21.59 | 21.25 | 21.25 | 21.8 | 20.83 | 1.17M |
| June 11, 2025 | 22.25 | 21.77 | 21.77 | 22.37 | 21.74 | 1.09M |
| June 10, 2025 | 22.28 | 22.05 | 22.05 | 22.54 | 22.02 | 1.08M |
| June 09, 2025 | 22.76 | 22.16 | 22.16 | 23.08 | 21.68 | 2.24M |
| June 06, 2025 | 24.52 | 22.51 | 22.51 | 24.99 | 21.77 | 2.37M |
| June 05, 2025 | 27.9 | 27.67 | 27.67 | 28.29 | 27.48 | 813,794 |
| June 04, 2025 | 28.94 | 28.4 | 28.4 | 29.31 | 28.3 | 444,428 |
| June 03, 2025 | 28.53 | 29.09 | 29.09 | 29.31 | 28.52 | 663,038 |
| June 02, 2025 | 28.73 | 28.7 | 28.7 | 28.92 | 28.02 | 764,500 |
| May 30, 2025 | 28.47 | 29.05 | 29.05 | 29.27 | 28.22 | 1.1M |
| May 29, 2025 | 28.7 | 28.45 | 28.45 | 28.82 | 27.71 | 506,124 |