25.19
+0.77(+3.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 24.36 | 24.42 | 24.42 | 25.14 | 24.13 | 95,300 |
| August 14, 2025 | 25.43 | 24.36 | 24.36 | 25.43 | 23.96 | 74,646 |
| August 13, 2025 | 25.24 | 25.59 | 25.59 | 25.6 | 24.92 | 58,300 |
| August 12, 2025 | 25.17 | 25.02 | 25.02 | 26 | 23.17 | 124,113 |
| August 11, 2025 | 25.24 | 25.35 | 25.35 | 25.43 | 24.81 | 69,237 |
| August 08, 2025 | 24.28 | 24.78 | 24.78 | 24.81 | 24.07 | 47,823 |
| August 07, 2025 | 24.63 | 24.07 | 23.97 | 24.63 | 23.89 | 46,746 |
| August 06, 2025 | 24.49 | 24.36 | 24.26 | 24.61 | 24.27 | 31,900 |
| August 05, 2025 | 24.11 | 24.31 | 24.21 | 24.39 | 23.65 | 50,300 |
| August 04, 2025 | 23.3 | 24.12 | 24.02 | 24.24 | 23.05 | 51,000 |
| August 01, 2025 | 23.88 | 23.29 | 23.19 | 23.96 | 22.72 | 110,808 |
| July 31, 2025 | 23.88 | 24.09 | 23.99 | 24.53 | 23.84 | 42,000 |
| July 30, 2025 | 24.61 | 24.18 | 24.18 | 24.84 | 23.83 | 39,800 |
| July 29, 2025 | 24.73 | 24.63 | 24.63 | 24.73 | 24.1 | 38,900 |
| July 28, 2025 | 24.6 | 24.47 | 24.47 | 25.13 | 24.39 | 41,305 |
| July 25, 2025 | 24.44 | 24.35 | 24.35 | 24.79 | 24.1 | 67,700 |
| July 24, 2025 | 24.25 | 24.28 | 24.28 | 24.56 | 24.21 | 36,500 |
| July 23, 2025 | 24.05 | 24.44 | 24.44 | 24.71 | 24.05 | 52,536 |
| July 22, 2025 | 23.68 | 24.05 | 24.05 | 24.19 | 23.62 | 44,300 |
| July 21, 2025 | 24.56 | 23.87 | 23.87 | 24.62 | 23.8 | 51,938 |
| July 18, 2025 | 24.78 | 24.35 | 24.35 | 24.78 | 24.17 | 33,326 |
| July 17, 2025 | 24.05 | 24.58 | 24.58 | 24.61 | 23.73 | 52,631 |
| July 16, 2025 | 24.36 | 23.96 | 23.96 | 24.98 | 23.75 | 64,445 |
| July 15, 2025 | 25.02 | 24.29 | 24.29 | 25.02 | 24.24 | 64,534 |
| July 14, 2025 | 24.41 | 25.03 | 25.03 | 25.05 | 24.12 | 53,900 |
| July 11, 2025 | 24.41 | 24.4 | 24.4 | 24.55 | 24.23 | 35,935 |
| July 10, 2025 | 24.58 | 24.7 | 24.7 | 24.83 | 24.38 | 38,700 |
| July 09, 2025 | 25.28 | 24.63 | 24.63 | 25.28 | 24.59 | 41,779 |
| July 08, 2025 | 24.67 | 25.14 | 25.14 | 25.46 | 24.55 | 65,400 |
| July 07, 2025 | 25.04 | 24.58 | 24.58 | 25.44 | 24.41 | 67,524 |
| July 03, 2025 | 25.61 | 25.51 | 25.51 | 25.9 | 24.93 | 50,400 |
| July 02, 2025 | 25.89 | 25.7 | 25.7 | 25.89 | 25.21 | 47,420 |
| July 01, 2025 | 25.8 | 25.68 | 25.68 | 26.25 | 25.13 | 58,301 |
| June 30, 2025 | 27 | 25.81 | 25.81 | 27 | 25.68 | 94,100 |
| June 27, 2025 | 26.99 | 26.9 | 26.9 | 26.99 | 26.2 | 158,456 |
| June 26, 2025 | 26.01 | 26.47 | 26.47 | 26.54 | 25.46 | 41,629 |
| June 25, 2025 | 26.95 | 25.82 | 25.82 | 27.05 | 25.4 | 116,053 |
| June 24, 2025 | 25.35 | 26.5 | 26.5 | 26.62 | 24.84 | 80,819 |
| June 23, 2025 | 27.1 | 25.98 | 25.98 | 27.32 | 25.85 | 80,500 |
| June 20, 2025 | 27.72 | 26.93 | 26.93 | 27.84 | 26.69 | 99,702 |
| June 18, 2025 | 26.7 | 27.4 | 27.4 | 27.59 | 26.27 | 160,700 |
| June 17, 2025 | 26.18 | 26.66 | 26.66 | 26.92 | 26.18 | 84,192 |
| June 16, 2025 | 25.71 | 26.31 | 26.31 | 26.42 | 25.71 | 64,128 |
| June 13, 2025 | 25.67 | 25.61 | 25.61 | 26.02 | 25.36 | 76,005 |
| June 12, 2025 | 24.89 | 25.59 | 25.59 | 25.75 | 24.75 | 72,333 |
| June 11, 2025 | 25.16 | 25.19 | 25.19 | 25.41 | 24.9 | 155,039 |
| June 10, 2025 | 25.19 | 25.09 | 25.09 | 25.73 | 25.02 | 58,420 |
| June 09, 2025 | 25.25 | 24.91 | 24.91 | 25.49 | 24.86 | 48,500 |
| June 06, 2025 | 24.69 | 25.19 | 25.19 | 25.63 | 24.69 | 73,810 |
| June 05, 2025 | 24.65 | 24.69 | 24.69 | 25.12 | 24.46 | 69,010 |
| June 04, 2025 | 24.76 | 24.51 | 24.51 | 25.18 | 24.28 | 55,000 |
| June 03, 2025 | 23.99 | 24.76 | 24.76 | 25.19 | 23.99 | 76,735 |
| June 02, 2025 | 24.64 | 23.99 | 23.99 | 24.92 | 23.93 | 92,200 |
| May 30, 2025 | 24.42 | 23.97 | 23.97 | 24.43 | 23.55 | 55,100 |
| May 29, 2025 | 24.36 | 24.47 | 24.47 | 24.59 | 24.04 | 58,800 |
| May 28, 2025 | 24.68 | 24.27 | 24.27 | 24.77 | 24.21 | 53,000 |
| May 27, 2025 | 24.39 | 24.46 | 24.46 | 24.67 | 24.16 | 68,800 |
| May 23, 2025 | 23.46 | 24.17 | 24.17 | 24.3 | 23.42 | 56,102 |
| May 22, 2025 | 23.94 | 24.05 | 24.05 | 24.38 | 23.24 | 54,035 |
| May 21, 2025 | 25.35 | 24.01 | 24.01 | 25.52 | 23.99 | 93,772 |