24.64
+0.27(+1.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.42 | 24.64 | 24.64 | 24.8 | 24.3 | 273,131 |
| August 15, 2025 | 24.51 | 24.37 | 24.37 | 24.89 | 24.17 | 373,300 |
| August 14, 2025 | 24.95 | 24.46 | 24.46 | 25.22 | 24.22 | 397,846 |
| August 13, 2025 | 25.25 | 25.51 | 25.51 | 25.74 | 24.82 | 445,897 |
| August 12, 2025 | 25.45 | 25.11 | 25.11 | 25.99 | 24.96 | 457,800 |
| August 11, 2025 | 25.11 | 25.22 | 25.22 | 25.88 | 25.1 | 545,700 |
| August 08, 2025 | 24.95 | 25.14 | 25.14 | 25.35 | 24.89 | 583,937 |
| August 07, 2025 | 25.06 | 24.73 | 24.73 | 25.3 | 24.45 | 532,328 |
| August 06, 2025 | 24.06 | 24.85 | 24.85 | 25.21 | 23.99 | 743,930 |
| August 05, 2025 | 24.02 | 23.94 | 23.94 | 24.38 | 23.6 | 708,100 |
| August 04, 2025 | 22.66 | 23.69 | 23.69 | 24.18 | 22.66 | 1.2M |
| August 01, 2025 | 22.62 | 22.5 | 22.5 | 22.77 | 21.68 | 807,440 |
| July 31, 2025 | 24.18 | 23.25 | 23.25 | 25 | 21.59 | 1.35M |
| July 30, 2025 | 25.14 | 24.66 | 24.66 | 25.44 | 24.39 | 665,440 |
| July 29, 2025 | 25.65 | 25.09 | 25.09 | 26.1 | 25.02 | 455,700 |
| July 28, 2025 | 26.08 | 25.52 | 25.52 | 26.08 | 25.41 | 414,129 |
| July 25, 2025 | 26.04 | 25.78 | 25.78 | 26.04 | 25.52 | 529,386 |
| July 24, 2025 | 26.22 | 26.02 | 26.02 | 26.33 | 25.77 | 393,125 |
| July 23, 2025 | 26.19 | 26.27 | 26.27 | 26.42 | 25.99 | 323,899 |
| July 22, 2025 | 27.32 | 26.03 | 26.03 | 27.79 | 25.86 | 529,727 |
| July 21, 2025 | 27.86 | 27.49 | 27.49 | 28.03 | 27.32 | 411,700 |
| July 18, 2025 | 28.94 | 27.79 | 27.79 | 28.94 | 27.73 | 419,000 |
| July 17, 2025 | 29.13 | 28.7 | 28.7 | 29.37 | 28.58 | 329,950 |
| July 16, 2025 | 30 | 29.01 | 29.01 | 30 | 28.75 | 337,000 |
| July 15, 2025 | 30.02 | 29.38 | 29.38 | 30.17 | 29.34 | 258,449 |
| July 14, 2025 | 29.21 | 30 | 30 | 30.15 | 29.09 | 260,400 |
| July 11, 2025 | 29.25 | 29.14 | 29.14 | 29.38 | 28.86 | 250,200 |
| July 10, 2025 | 29.79 | 29.38 | 29.38 | 29.99 | 29.04 | 316,900 |
| July 09, 2025 | 30.28 | 29.98 | 29.98 | 30.28 | 29.49 | 331,700 |
| July 08, 2025 | 29.96 | 30.24 | 30.24 | 30.43 | 29.83 | 395,049 |
| July 07, 2025 | 29.31 | 29.89 | 29.89 | 29.93 | 29.2 | 327,708 |
| July 03, 2025 | 29.08 | 29.41 | 29.41 | 29.68 | 29.04 | 217,803 |
| July 02, 2025 | 29.26 | 29.09 | 29.09 | 29.26 | 28.54 | 263,333 |
| July 01, 2025 | 28.92 | 29.45 | 29.45 | 29.66 | 28.62 | 472,804 |
| June 30, 2025 | 29.02 | 29.07 | 29.07 | 29.24 | 28.58 | 724,336 |
| June 27, 2025 | 28.71 | 28.39 | 28.39 | 28.9 | 28.08 | 408,900 |
| June 26, 2025 | 28.56 | 28.62 | 28.62 | 28.71 | 27.72 | 567,100 |
| June 25, 2025 | 28.75 | 28.49 | 28.49 | 29.22 | 28.37 | 257,100 |
| June 24, 2025 | 28.38 | 28.49 | 28.49 | 28.66 | 28.04 | 561,400 |
| June 23, 2025 | 26.45 | 27.93 | 27.93 | 27.93 | 26.45 | 496,360 |
| June 20, 2025 | 26.92 | 26.56 | 26.56 | 27.09 | 26.35 | 624,700 |
| June 18, 2025 | 27.22 | 26.7 | 26.7 | 27.68 | 26.66 | 266,635 |
| June 17, 2025 | 27.08 | 27.22 | 27.22 | 27.55 | 27.01 | 431,800 |
| June 16, 2025 | 28.31 | 27.35 | 27.35 | 28.31 | 27.17 | 443,933 |
| June 13, 2025 | 28.76 | 27.45 | 27.45 | 28.76 | 27.45 | 559,933 |
| June 12, 2025 | 29.62 | 29.31 | 29.31 | 29.86 | 29.23 | 239,900 |
| June 11, 2025 | 30.59 | 29.83 | 29.83 | 31.45 | 29.5 | 629,700 |
| June 10, 2025 | 30.18 | 30.47 | 30.47 | 30.48 | 29.7 | 287,504 |
| June 09, 2025 | 30.37 | 30.17 | 30.17 | 30.48 | 30.1 | 456,000 |
| June 06, 2025 | 30.65 | 30.22 | 30.22 | 30.65 | 30.05 | 206,329 |
| June 05, 2025 | 30.44 | 30.16 | 30.16 | 30.8 | 30 | 276,047 |
| June 04, 2025 | 30.23 | 30.26 | 30.26 | 30.66 | 29.94 | 552,533 |
| June 03, 2025 | 29.27 | 30.15 | 30.15 | 30.64 | 28.69 | 709,900 |
| June 02, 2025 | 29.33 | 29.12 | 29.12 | 29.68 | 29.01 | 303,400 |
| May 30, 2025 | 29.48 | 29.33 | 29.33 | 29.49 | 28.55 | 564,814 |
| May 29, 2025 | 30.28 | 29.58 | 29.58 | 30.36 | 29.33 | 392,602 |
| May 28, 2025 | 30.73 | 30.09 | 30.09 | 31.15 | 30.03 | 537,691 |
| May 27, 2025 | 29.18 | 30.47 | 30.47 | 30.51 | 28.82 | 606,305 |
| May 23, 2025 | 29.27 | 28.8 | 28.8 | 29.63 | 28.73 | 384,108 |
| May 22, 2025 | 29.84 | 29.86 | 29.86 | 30.43 | 29.83 | 309,434 |