25.86
+0.2604(+1.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.84 | 25.86 | 25.86 | 25.99 | 25.51 | 14,846 |
| August 15, 2025 | 25.43 | 25.6 | 25.6 | 25.9 | 25.03 | 26,125 |
| August 14, 2025 | 24.88 | 25.38 | 25.38 | 25.56 | 24.88 | 54,800 |
| August 13, 2025 | 24.42 | 25.08 | 25.08 | 25.51 | 24.42 | 18,601 |
| August 12, 2025 | 23.94 | 24.21 | 24.21 | 24.25 | 23.68 | 6,000 |
| August 11, 2025 | 23.88 | 23.95 | 23.95 | 24.14 | 23.88 | 9,400 |
| August 08, 2025 | 24.16 | 23.93 | 23.93 | 24.16 | 23.8 | 7,700 |
| August 07, 2025 | 24.18 | 23.7 | 23.7 | 24.42 | 23.47 | 11,561 |
| August 06, 2025 | 24.18 | 23.93 | 23.93 | 24.18 | 23.92 | 10,031 |
| August 05, 2025 | 23.7 | 23.86 | 23.86 | 24.19 | 23.7 | 11,300 |
| August 04, 2025 | 23.72 | 23.64 | 23.64 | 23.72 | 23.31 | 11,435 |
| August 01, 2025 | 23.23 | 23.02 | 23.02 | 23.46 | 22.67 | 30,300 |
| July 31, 2025 | 24.66 | 24.39 | 24.39 | 24.82 | 24.33 | 24,014 |
| July 30, 2025 | 24.75 | 24.68 | 24.68 | 24.96 | 24.4 | 9,140 |
| July 29, 2025 | 25.61 | 24.66 | 24.66 | 25.61 | 24.53 | 14,217 |
| July 28, 2025 | 26.5 | 25.78 | 25.78 | 26.5 | 25.57 | 18,500 |
| July 25, 2025 | 25.91 | 25.96 | 25.96 | 25.99 | 25.22 | 13,431 |
| July 24, 2025 | 24.97 | 25.45 | 25.45 | 26 | 24.85 | 71,626 |
| July 23, 2025 | 24.7 | 24.6 | 24.6 | 24.76 | 24.39 | 7,000 |
| July 22, 2025 | 24.69 | 24.49 | 24.49 | 24.69 | 24 | 18,906 |
| July 21, 2025 | 25.15 | 24.57 | 24.57 | 25.29 | 24.56 | 20,635 |
| July 18, 2025 | 23.86 | 24.22 | 24.22 | 24.39 | 23.77 | 63,600 |
| July 17, 2025 | 23.28 | 23.51 | 23.51 | 23.77 | 23.18 | 12,457 |
| July 16, 2025 | 23.59 | 23.15 | 23.15 | 23.59 | 22.88 | 11,450 |
| July 15, 2025 | 24.38 | 23.56 | 23.56 | 24.38 | 23.45 | 7,977 |
| July 14, 2025 | 24.02 | 23.67 | 23.67 | 24.06 | 23.4 | 16,342 |
| July 11, 2025 | 24.6 | 24.4 | 24.4 | 24.68 | 24.4 | 5,537 |
| July 10, 2025 | 25.38 | 25.09 | 25.09 | 25.38 | 24.72 | 22,400 |
| July 09, 2025 | 23.46 | 25 | 25 | 25.41 | 23.46 | 26,619 |
| July 08, 2025 | 23.23 | 23.31 | 23.31 | 23.41 | 23.13 | 9,000 |
| July 07, 2025 | 23.57 | 23.41 | 23.41 | 23.62 | 23 | 13,041 |
| July 03, 2025 | 23.31 | 23.62 | 23.62 | 24 | 23.13 | 64,228 |
| July 02, 2025 | 22.72 | 23.12 | 23.12 | 23.18 | 22.72 | 10,425 |
| July 01, 2025 | 23.45 | 23.03 | 23.03 | 23.45 | 22.55 | 19,320 |
| June 30, 2025 | 22.68 | 23.31 | 23.31 | 23.38 | 22.3 | 19,600 |
| June 27, 2025 | 22.3 | 22.04 | 22.04 | 22.3 | 21.66 | 8,000 |
| June 26, 2025 | 22.02 | 22.3 | 22.04 | 22.5 | 22.02 | 17,906 |
| June 25, 2025 | 22.51 | 21.9 | 21.64 | 22.51 | 21.9 | 16,914 |
| June 24, 2025 | 22.19 | 22.29 | 22.03 | 22.52 | 21.99 | 9,936 |
| June 23, 2025 | 21.55 | 21.59 | 21.33 | 21.79 | 21.17 | 14,169 |
| June 20, 2025 | 22.05 | 21.72 | 21.46 | 22.2 | 21.51 | 72,105 |
| June 18, 2025 | 21.26 | 21.23 | 20.98 | 21.61 | 21.04 | 7,882 |
| June 17, 2025 | 22.59 | 21.3 | 21.05 | 22.59 | 21.3 | 16,545 |
| June 16, 2025 | 22.38 | 22.65 | 22.38 | 22.88 | 22.38 | 13,940 |
| June 13, 2025 | 21.9 | 21.98 | 21.98 | 22.06 | 21.52 | 14,626 |
| June 12, 2025 | 22.81 | 22.36 | 22.36 | 22.99 | 22.36 | 24,444 |
| June 11, 2025 | 22.44 | 22.54 | 22.54 | 23 | 22.18 | 23,847 |
| June 10, 2025 | 22.59 | 21.9 | 21.9 | 22.9 | 21.86 | 22,400 |
| June 09, 2025 | 21.19 | 21.71 | 21.71 | 22.2 | 20.97 | 22,800 |
| June 06, 2025 | 19.88 | 20.73 | 20.73 | 20.99 | 19.88 | 22,023 |
| June 05, 2025 | 20.01 | 19.58 | 19.58 | 20.01 | 19.58 | 6,800 |
| June 04, 2025 | 20 | 20.1 | 20.1 | 20.33 | 19.75 | 16,545 |
| June 03, 2025 | 18.61 | 19.5 | 19.5 | 19.55 | 18.44 | 15,023 |
| June 02, 2025 | 18.57 | 18.44 | 18.44 | 18.8 | 18.1 | 9,100 |
| May 30, 2025 | 18.54 | 18.46 | 18.46 | 18.57 | 18.26 | 4,800 |
| May 29, 2025 | 18.72 | 18.38 | 18.38 | 18.89 | 18.38 | 8,211 |
| May 28, 2025 | 18.5 | 18.58 | 18.58 | 18.58 | 18.38 | 4,300 |
| May 27, 2025 | 18.68 | 18.58 | 18.58 | 18.68 | 18.17 | 18,839 |
| May 23, 2025 | 17.75 | 18.37 | 18.37 | 18.37 | 17.75 | 3,863 |
| May 22, 2025 | 17.83 | 18 | 18 | 18 | 17.5 | 6,200 |