31.68
+0.1886(+0.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 30.85 | 31.6 | 31.6 | 33.24 | 29.44 | 77,429 |
| August 15, 2025 | 25.5 | 31.49 | 31.49 | 32.58 | 25.23 | 79,246 |
| August 14, 2025 | 25.71 | 24.7 | 24.7 | 25.98 | 24.43 | 14,559 |
| August 13, 2025 | 25.36 | 25.75 | 25.75 | 26.89 | 24.95 | 47,879 |
| August 12, 2025 | 25.32 | 24.51 | 24.51 | 25.34 | 24.35 | 12,150 |
| August 11, 2025 | 24.94 | 24.8 | 24.8 | 26.08 | 24.06 | 13,546 |
| August 08, 2025 | 24.63 | 24.67 | 24.67 | 26.21 | 24.56 | 38,370 |
| August 07, 2025 | 28.25 | 24.6 | 24.6 | 29 | 23 | 36,066 |
| August 06, 2025 | 25.98 | 25.43 | 25.43 | 26.18 | 25.04 | 13,761 |
| August 05, 2025 | 25.71 | 26.45 | 26.45 | 26.74 | 25.18 | 15,150 |
| August 04, 2025 | 26.5 | 26.64 | 26.64 | 26.92 | 25.7 | 8,513 |
| August 01, 2025 | 24.8 | 25.36 | 25.36 | 26.2 | 24.47 | 59,290 |
| July 31, 2025 | 26 | 24.88 | 24.88 | 26.19 | 24.88 | 16,907 |
| July 30, 2025 | 25.05 | 27.9 | 27.9 | 28 | 24.45 | 21,399 |
| July 29, 2025 | 27.34 | 25.23 | 24.81 | 27.34 | 24.79 | 21,238 |
| July 28, 2025 | 27.87 | 27.51 | 27.51 | 28.38 | 27.06 | 12,305 |
| July 25, 2025 | 28.66 | 26.85 | 26.85 | 28.96 | 26.85 | 26,367 |
| July 24, 2025 | 29.4 | 27.87 | 27.87 | 29.64 | 27.61 | 22,784 |
| July 23, 2025 | 31.35 | 29.02 | 29.02 | 32.1 | 28.71 | 44,657 |
| July 22, 2025 | 28.66 | 31.44 | 31.44 | 31.68 | 28.66 | 55,170 |
| July 21, 2025 | 27.14 | 29.6 | 29.6 | 30.04 | 26.99 | 63,841 |
| July 18, 2025 | 25.54 | 27.16 | 27.16 | 27.16 | 25.54 | 9,467 |
| July 17, 2025 | 24.88 | 25.77 | 25.77 | 26.53 | 24.58 | 12,216 |
| July 16, 2025 | 26.7 | 24.8 | 24.8 | 27.5 | 24.75 | 48,646 |
| July 15, 2025 | 26.25 | 28.18 | 28.18 | 28.47 | 26.18 | 33,531 |
| July 14, 2025 | 26.26 | 26.96 | 26.96 | 27.25 | 25.81 | 24,000 |
| July 11, 2025 | 27.6 | 25.22 | 25.22 | 27.6 | 25.22 | 17,019 |
| July 10, 2025 | 27 | 26.96 | 26.96 | 28.06 | 26.75 | 14,231 |
| July 09, 2025 | 25.82 | 25.49 | 25.49 | 27.34 | 25.31 | 49,888 |
| July 08, 2025 | 25.56 | 25.36 | 25.36 | 26.77 | 23.89 | 50,522 |
| July 07, 2025 | 27.01 | 26.93 | 26.93 | 27.44 | 26.21 | 36,438 |
| July 03, 2025 | 24.1 | 25.22 | 25.22 | 27.6 | 24.04 | 93,962 |
| July 02, 2025 | 22.1 | 23.22 | 23.22 | 23.55 | 21.9 | 26,439 |
| July 01, 2025 | 20.5 | 21.9 | 21.9 | 22.8 | 19.82 | 82,443 |
| June 30, 2025 | 18.22 | 20.93 | 20.93 | 21.54 | 18.22 | 59,546 |
| June 27, 2025 | 20.1 | 19.44 | 19.44 | 20.31 | 19.18 | 12,848 |
| June 26, 2025 | 19.86 | 20.01 | 20.01 | 21.13 | 19.23 | 84,370 |
| June 25, 2025 | 18.95 | 19.33 | 19.33 | 19.7 | 18.16 | 32,026 |
| June 24, 2025 | 16.29 | 17.32 | 17.32 | 17.7 | 16.21 | 53,619 |
| June 23, 2025 | 16.32 | 16.2 | 16.2 | 17.12 | 15.79 | 25,601 |
| June 20, 2025 | 16.94 | 17.5 | 16.77 | 17.8 | 16.75 | 36,572 |
| June 18, 2025 | 16 | 16.44 | 16.44 | 17.65 | 15.91 | 151,052 |
| June 17, 2025 | 19.14 | 15.89 | 15.89 | 19.6 | 13.8 | 335,490 |
| June 16, 2025 | 24 | 24.25 | 24.25 | 24.38 | 22.45 | 31,855 |
| June 13, 2025 | 19.93 | 24.2 | 21.59 | 24.34 | 19.05 | 35,546 |
| June 12, 2025 | 20.5 | 20.85 | 20.85 | 21.11 | 20.42 | 11,170 |
| June 11, 2025 | 20.8 | 21.48 | 21.48 | 21.67 | 20.8 | 6,077 |
| June 10, 2025 | 19.24 | 20.58 | 20.58 | 21.3 | 19.24 | 28,128 |
| June 09, 2025 | 18.72 | 19.21 | 19.21 | 19.34 | 18.39 | 9,016 |
| June 06, 2025 | 17.85 | 17.89 | 17.89 | 18.33 | 17.74 | 8,208 |
| June 05, 2025 | 17.6 | 17.91 | 17.91 | 17.91 | 17.1 | 20,549 |
| June 04, 2025 | 18 | 17.98 | 17.98 | 18.43 | 17.66 | 6,234 |
| June 03, 2025 | 16.46 | 17.89 | 17.89 | 18.49 | 16.46 | 27,906 |
| June 02, 2025 | 17.7 | 16.94 | 16.94 | 18.19 | 16.94 | 11,191 |
| May 30, 2025 | 16.49 | 17.7 | 17.7 | 18.13 | 16.49 | 26,166 |
| May 29, 2025 | 17.48 | 16.83 | 16.83 | 19.4 | 16.83 | 18,801 |
| May 28, 2025 | 17.15 | 17.13 | 17.13 | 17.25 | 16.75 | 10,332 |
| May 27, 2025 | 16.7 | 17.1 | 17.1 | 17.44 | 16.13 | 65,087 |
| May 23, 2025 | 15 | 16.7 | 16.7 | 17 | 14.65 | 73,752 |
| May 22, 2025 | 18.66 | 15.02 | 15.02 | 18.66 | 14.5 | 196,372 |