25.75
+0.445(+1.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 25.76 | 25.3 | 25.3 | 25.94 | 25.06 | 706,431 |
| August 14, 2025 | 25.75 | 25.66 | 25.66 | 25.87 | 25.47 | 489,342 |
| August 13, 2025 | 25.64 | 25.77 | 25.77 | 25.83 | 25.45 | 603,806 |
| August 12, 2025 | 25.49 | 25.62 | 25.62 | 25.66 | 25.23 | 1.17M |
| August 11, 2025 | 24.65 | 25.38 | 25.38 | 25.7 | 24.2 | 1.12M |
| August 08, 2025 | 24.53 | 24.76 | 24.76 | 24.99 | 24.53 | 557,493 |
| August 07, 2025 | 24.62 | 24.65 | 24.65 | 24.96 | 24.5 | 708,213 |
| August 06, 2025 | 25.06 | 24.51 | 24.51 | 25.14 | 24.51 | 956,200 |
| August 05, 2025 | 25.28 | 25.19 | 25.19 | 25.36 | 24.7 | 817,600 |
| August 04, 2025 | 25.4 | 25.35 | 25.35 | 25.55 | 25.01 | 1.03M |
| August 01, 2025 | 25.85 | 25.2 | 25.2 | 26.16 | 24.98 | 1.44M |
| July 31, 2025 | 25.59 | 25.79 | 25.79 | 26.08 | 25.59 | 796,300 |
| July 30, 2025 | 25.94 | 25.66 | 25.66 | 26.09 | 25.48 | 812,625 |
| July 29, 2025 | 26.99 | 25.99 | 25.99 | 27 | 25.8 | 1.86M |
| July 28, 2025 | 26.85 | 26.97 | 26.97 | 27.17 | 26.02 | 1.71M |
| July 25, 2025 | 28.57 | 26.85 | 26.85 | 28.68 | 26.67 | 3.42M |
| July 24, 2025 | 29.13 | 28.29 | 28.29 | 29.2 | 26.55 | 3.04M |
| July 23, 2025 | 28.22 | 29.03 | 29.03 | 29.04 | 28.22 | 932,600 |
| July 22, 2025 | 28.82 | 28.24 | 28.24 | 29.01 | 28.22 | 719,924 |
| July 21, 2025 | 28.42 | 28.8 | 28.8 | 28.88 | 28.23 | 1.1M |
| July 18, 2025 | 28.83 | 28.42 | 28.42 | 28.96 | 28.35 | 662,063 |
| July 17, 2025 | 27.83 | 28.54 | 28.54 | 28.68 | 27.61 | 1.18M |
| July 16, 2025 | 28 | 28.28 | 28.28 | 28.86 | 27.89 | 1.03M |
| July 15, 2025 | 27.81 | 27.87 | 27.87 | 28.18 | 27.65 | 966,325 |
| July 14, 2025 | 27.04 | 27.9 | 27.9 | 27.96 | 26.75 | 995,874 |
| July 11, 2025 | 26.4 | 26.93 | 26.93 | 27.29 | 26.38 | 1M |
| July 10, 2025 | 26.09 | 26.17 | 26.17 | 26.6 | 25.98 | 893,865 |
| July 09, 2025 | 26.78 | 26.3 | 26.3 | 27.05 | 25.87 | 1.39M |
| July 08, 2025 | 26.4 | 26.9 | 26.9 | 26.98 | 26.17 | 1.05M |
| July 07, 2025 | 27.35 | 26.59 | 26.59 | 27.55 | 26.24 | 1.3M |
| July 03, 2025 | 27.25 | 27.35 | 27.35 | 27.54 | 27 | 376,600 |
| July 02, 2025 | 27.28 | 27.14 | 27.14 | 27.52 | 27.07 | 727,900 |
| July 01, 2025 | 27.82 | 27.33 | 27.33 | 28.08 | 27.3 | 970,384 |
| June 30, 2025 | 27.43 | 27.96 | 27.96 | 28.01 | 27 | 1.16M |
| June 27, 2025 | 27.65 | 27.81 | 27.81 | 28.11 | 27.39 | 939,283 |
| June 26, 2025 | 27.09 | 27.54 | 27.54 | 27.73 | 27.02 | 707,400 |
| June 25, 2025 | 27.41 | 26.89 | 26.89 | 27.65 | 26.71 | 952,987 |
| June 24, 2025 | 27.9 | 27.38 | 27.38 | 28.15 | 27.37 | 726,640 |
| June 23, 2025 | 28.44 | 27.81 | 27.81 | 28.44 | 27.32 | 1.04M |
| June 20, 2025 | 29.27 | 28.44 | 28.44 | 29.3 | 28.27 | 934,200 |
| June 18, 2025 | 28.83 | 29.2 | 29.2 | 29.5 | 28.77 | 731,100 |
| June 17, 2025 | 29.08 | 29.16 | 29.16 | 29.34 | 28.71 | 686,100 |
| June 16, 2025 | 28.9 | 29.24 | 29.24 | 29.3 | 28.56 | 1.32M |
| June 13, 2025 | 28.49 | 28.88 | 28.88 | 29.66 | 28.38 | 1.59M |
| June 12, 2025 | 28.41 | 28.6 | 28.6 | 28.97 | 28.03 | 1.48M |
| June 11, 2025 | 27.44 | 27.58 | 27.58 | 27.71 | 27.26 | 588,000 |
| June 10, 2025 | 27.18 | 27.37 | 27.37 | 27.56 | 27.07 | 635,464 |
| June 09, 2025 | 27.74 | 27.03 | 27.03 | 27.77 | 26.93 | 546,400 |
| June 06, 2025 | 27.79 | 27.65 | 27.65 | 27.92 | 27.54 | 505,428 |
| June 05, 2025 | 27.69 | 27.47 | 27.47 | 27.98 | 27.39 | 434,422 |
| June 04, 2025 | 27.79 | 27.71 | 27.71 | 28.05 | 27.54 | 553,300 |
| June 03, 2025 | 27.7 | 27.93 | 27.93 | 27.97 | 27.23 | 925,046 |
| June 02, 2025 | 27.8 | 27.7 | 27.7 | 28.42 | 27.24 | 1.12M |
| May 30, 2025 | 27.64 | 27.85 | 27.85 | 27.89 | 27.35 | 884,100 |
| May 29, 2025 | 27.88 | 27.72 | 27.72 | 27.97 | 27.46 | 446,600 |
| May 28, 2025 | 28.14 | 27.83 | 27.83 | 28.23 | 27.31 | 572,217 |
| May 27, 2025 | 27.11 | 28.09 | 28.09 | 28.37 | 27.1 | 1.17M |
| May 23, 2025 | 26.61 | 26.97 | 26.97 | 27.17 | 26.31 | 688,800 |
| May 22, 2025 | 26.8 | 26.91 | 26.91 | 27.02 | 26.67 | 487,342 |
| May 21, 2025 | 27.05 | 26.99 | 26.99 | 27.35 | 26.76 | 582,509 |