24.00
+0.73(+3.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.35 | 24 | 24 | 24.06 | 23.31 | 561,203 |
| August 15, 2025 | 23.33 | 23.27 | 23.27 | 23.44 | 22.99 | 611,602 |
| August 14, 2025 | 23.1 | 23.27 | 23.27 | 23.44 | 23.02 | 502,106 |
| August 13, 2025 | 22.65 | 23.62 | 23.62 | 23.78 | 22.58 | 683,729 |
| August 12, 2025 | 21.6 | 22.63 | 22.63 | 22.65 | 21.6 | 685,114 |
| August 11, 2025 | 21.61 | 21.39 | 21.39 | 21.8 | 21.23 | 781,751 |
| August 08, 2025 | 21.89 | 21.62 | 21.62 | 21.95 | 21.37 | 936,045 |
| August 07, 2025 | 22.03 | 21.89 | 21.89 | 22.06 | 21.68 | 757,109 |
| August 06, 2025 | 21.5 | 21.75 | 21.75 | 21.76 | 21.16 | 894,900 |
| August 05, 2025 | 21.36 | 21.53 | 21.53 | 21.55 | 21.11 | 1.02M |
| August 04, 2025 | 20.97 | 21.23 | 21.23 | 21.38 | 20.77 | 932,513 |
| August 01, 2025 | 20.33 | 20.72 | 20.72 | 20.73 | 19.65 | 1.73M |
| July 31, 2025 | 24.97 | 20.64 | 20.64 | 25.19 | 20.57 | 2.08M |
| July 30, 2025 | 25.03 | 24.36 | 24.36 | 25.04 | 24.13 | 824,200 |
| July 29, 2025 | 25.23 | 24.76 | 24.76 | 25.23 | 24.65 | 989,637 |
| July 28, 2025 | 25.1 | 25.15 | 25.15 | 25.2 | 24.56 | 665,655 |
| July 25, 2025 | 25.58 | 25.08 | 25.08 | 25.76 | 24.7 | 499,830 |
| July 24, 2025 | 25.59 | 25.18 | 25.18 | 26.35 | 25.03 | 1.21M |
| July 23, 2025 | 24.48 | 25.9 | 25.9 | 25.96 | 24.27 | 706,747 |
| July 22, 2025 | 23.87 | 24.25 | 24.25 | 24.31 | 23.78 | 567,100 |
| July 21, 2025 | 24.65 | 23.63 | 23.63 | 24.83 | 23.62 | 458,016 |
| July 18, 2025 | 24.82 | 24.43 | 24.43 | 24.82 | 24.22 | 484,300 |
| July 17, 2025 | 25.11 | 24.58 | 24.58 | 25.27 | 24.5 | 425,200 |
| July 16, 2025 | 25.23 | 24.99 | 24.99 | 25.47 | 24.54 | 450,838 |
| July 15, 2025 | 26.01 | 25.09 | 25.09 | 26.18 | 25.06 | 447,500 |
| July 14, 2025 | 26.05 | 25.99 | 25.99 | 26.17 | 25.62 | 375,600 |
| July 11, 2025 | 26.52 | 26.22 | 26.22 | 26.81 | 26.12 | 453,100 |
| July 10, 2025 | 26.32 | 26.84 | 26.84 | 27.26 | 26.19 | 418,600 |
| July 09, 2025 | 26.51 | 26.34 | 26.34 | 26.54 | 25.85 | 729,092 |
| July 08, 2025 | 25.9 | 26.2 | 26.2 | 26.44 | 25.58 | 532,761 |
| July 07, 2025 | 26.12 | 25.66 | 25.66 | 26.42 | 25.51 | 433,341 |
| July 03, 2025 | 26.51 | 26.35 | 26.35 | 26.66 | 26.2 | 246,700 |
| July 02, 2025 | 25.9 | 26.31 | 26.31 | 26.42 | 25.82 | 460,400 |
| July 01, 2025 | 25 | 25.92 | 25.92 | 26.89 | 24.91 | 649,900 |
| June 30, 2025 | 25.5 | 25.1 | 25.1 | 25.59 | 25.07 | 505,851 |
| June 27, 2025 | 25.14 | 25.48 | 25.48 | 25.48 | 24.89 | 1.96M |
| June 26, 2025 | 24.76 | 24.91 | 24.91 | 24.93 | 24.35 | 614,653 |
| June 25, 2025 | 24.85 | 24.54 | 24.54 | 25 | 24.31 | 609,431 |
| June 24, 2025 | 24.36 | 24.94 | 24.94 | 25.03 | 24.07 | 631,714 |
| June 23, 2025 | 24.08 | 23.92 | 23.92 | 24.33 | 23.17 | 623,700 |
| June 20, 2025 | 24.62 | 24.22 | 24.22 | 24.71 | 24.2 | 847,438 |
| June 18, 2025 | 24.15 | 24.26 | 24.26 | 24.78 | 24.14 | 522,613 |
| June 17, 2025 | 24.84 | 24.31 | 24.31 | 25 | 24.28 | 468,200 |
| June 16, 2025 | 25.19 | 25.57 | 25.57 | 25.72 | 24.56 | 661,178 |
| June 13, 2025 | 25.52 | 24.44 | 24.44 | 25.94 | 24.32 | 620,180 |
| June 12, 2025 | 25.99 | 25.9 | 25.9 | 26.21 | 25.78 | 571,234 |
| June 11, 2025 | 27.04 | 26.29 | 26.29 | 27.19 | 26.11 | 596,900 |
| June 10, 2025 | 26.01 | 26.84 | 26.84 | 26.89 | 25.89 | 558,000 |
| June 09, 2025 | 25.69 | 25.97 | 25.97 | 26.18 | 25.59 | 471,546 |
| June 06, 2025 | 24.9 | 25.42 | 25.42 | 25.45 | 24.82 | 492,709 |
| June 05, 2025 | 24.15 | 24.48 | 24.48 | 24.66 | 24.04 | 453,939 |
| June 04, 2025 | 24.31 | 24.15 | 24.15 | 24.55 | 24.07 | 507,853 |
| June 03, 2025 | 23.48 | 24.29 | 24.29 | 24.35 | 23.48 | 584,936 |
| June 02, 2025 | 22.93 | 23.3 | 23.3 | 23.35 | 22.55 | 587,443 |
| May 30, 2025 | 22.71 | 22.94 | 22.94 | 23.15 | 22.66 | 607,400 |
| May 29, 2025 | 23.09 | 22.92 | 22.92 | 23.24 | 22.69 | 481,500 |
| May 28, 2025 | 23.18 | 22.97 | 22.97 | 23.26 | 22.78 | 424,494 |
| May 27, 2025 | 23.23 | 23.19 | 23.19 | 23.46 | 22.89 | 548,500 |
| May 23, 2025 | 22.59 | 22.88 | 22.88 | 23.06 | 22.53 | 467,033 |
| May 22, 2025 | 23.57 | 23.41 | 23.41 | 23.75 | 23.24 | 429,100 |