31.75
+1.55(+5.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 30.28 | 31.75 | 31.75 | 31.87 | 30.26 | 149,900 |
| August 21, 2025 | 30.45 | 30.2 | 30.2 | 30.6 | 30.13 | 61,138 |
| August 20, 2025 | 30.74 | 30.54 | 30.54 | 30.74 | 30.35 | 91,146 |
| August 19, 2025 | 30.38 | 30.69 | 30.69 | 30.74 | 30.32 | 98,518 |
| August 18, 2025 | 30.44 | 30.29 | 30.29 | 30.7 | 30.22 | 121,000 |
| August 15, 2025 | 30.1 | 30.38 | 30.38 | 30.44 | 29.9 | 244,847 |
| August 14, 2025 | 30 | 30.06 | 30.06 | 30.15 | 29.66 | 113,900 |
| August 13, 2025 | 29.71 | 30.29 | 30.29 | 30.33 | 29.71 | 160,400 |
| August 12, 2025 | 28.88 | 29.67 | 29.67 | 29.89 | 28.8 | 203,641 |
| August 11, 2025 | 28.27 | 28.69 | 28.69 | 28.7 | 28.27 | 131,600 |
| August 08, 2025 | 28.38 | 28.23 | 28.23 | 28.38 | 28.02 | 101,614 |
| August 07, 2025 | 28.06 | 28.12 | 28.12 | 28.42 | 27.99 | 161,531 |
| August 06, 2025 | 28 | 27.96 | 27.96 | 28.01 | 27.59 | 114,600 |
| August 05, 2025 | 26.9 | 27.95 | 27.95 | 28.13 | 26.9 | 254,602 |
| August 04, 2025 | 26.65 | 26.78 | 26.78 | 26.95 | 26.54 | 138,713 |
| August 01, 2025 | 26.99 | 26.56 | 26.56 | 27 | 26.4 | 211,628 |
| July 31, 2025 | 27.3 | 27.06 | 27.06 | 27.5 | 26.91 | 168,000 |
| July 30, 2025 | 27.49 | 27.34 | 27.34 | 27.91 | 27.23 | 136,200 |
| July 29, 2025 | 27.1 | 27.32 | 27.32 | 27.48 | 27.01 | 89,219 |
| July 28, 2025 | 27.38 | 27 | 27 | 27.42 | 27 | 83,001 |
| July 25, 2025 | 27.5 | 27.36 | 27.36 | 27.53 | 27.2 | 98,732 |
| July 24, 2025 | 27.5 | 27.39 | 27.39 | 27.67 | 27.33 | 103,531 |
| July 23, 2025 | 27.55 | 27.62 | 27.62 | 27.86 | 27.42 | 167,900 |
| July 22, 2025 | 26.9 | 27.42 | 27.42 | 27.52 | 26.9 | 134,600 |
| July 21, 2025 | 26.55 | 26.8 | 26.8 | 26.96 | 26.55 | 70,243 |
| July 18, 2025 | 26.98 | 26.45 | 26.45 | 27.13 | 26.45 | 105,037 |
| July 17, 2025 | 26.3 | 26.84 | 26.84 | 26.97 | 26.3 | 136,212 |
| July 16, 2025 | 26.27 | 26.37 | 26.37 | 26.57 | 26.1 | 108,500 |
| July 15, 2025 | 26.61 | 26.19 | 26.19 | 26.75 | 26 | 121,817 |
| July 14, 2025 | 26.25 | 26.65 | 26.65 | 26.7 | 26.13 | 128,836 |
| July 11, 2025 | 25.9 | 26.21 | 26.21 | 26.45 | 25.8 | 113,200 |
| July 10, 2025 | 25.61 | 26.04 | 26.04 | 26.24 | 25.61 | 128,843 |
| July 09, 2025 | 25.74 | 25.58 | 25.58 | 26.05 | 25.55 | 124,056 |
| July 08, 2025 | 25.69 | 25.7 | 25.7 | 26 | 25.54 | 109,700 |
| July 07, 2025 | 26.1 | 25.55 | 25.55 | 26.48 | 25.53 | 132,200 |
| July 03, 2025 | 26 | 26.2 | 26.2 | 26.3 | 26 | 98,247 |
| July 02, 2025 | 25.9 | 25.88 | 25.88 | 26.01 | 25.7 | 216,400 |
| July 01, 2025 | 25.36 | 25.84 | 25.84 | 26.36 | 25.3 | 171,241 |
| June 30, 2025 | 25.95 | 25.39 | 25.39 | 25.95 | 25.37 | 181,429 |
| June 27, 2025 | 25.75 | 25.89 | 25.89 | 26.09 | 25.56 | 545,900 |
| June 26, 2025 | 25.3 | 25.7 | 25.7 | 25.72 | 25.2 | 107,001 |
| June 25, 2025 | 25.78 | 25.14 | 25.14 | 25.78 | 25.11 | 228,200 |
| June 24, 2025 | 25.72 | 25.87 | 25.87 | 26.04 | 25.6 | 121,721 |
| June 23, 2025 | 25.4 | 25.61 | 25.61 | 25.76 | 25.12 | 96,118 |
| June 20, 2025 | 25.94 | 25.49 | 25.49 | 26.04 | 25.47 | 216,100 |
| June 18, 2025 | 25.21 | 25.79 | 25.79 | 26.27 | 25.21 | 188,400 |
| June 17, 2025 | 24.6 | 25.24 | 25.24 | 25.27 | 24.6 | 119,124 |
| June 16, 2025 | 24.56 | 24.69 | 24.69 | 24.94 | 24.56 | 101,200 |
| June 13, 2025 | 24.44 | 24.41 | 24.41 | 24.73 | 24.33 | 106,200 |
| June 12, 2025 | 25.33 | 25.05 | 24.65 | 25.39 | 25.04 | 84,724 |
| June 11, 2025 | 25.61 | 25.45 | 25.04 | 26 | 25.34 | 107,941 |
| June 10, 2025 | 26 | 25.58 | 25.17 | 26.2 | 25.58 | 114,714 |
| June 09, 2025 | 25.73 | 25.9 | 25.49 | 26.04 | 25.62 | 121,400 |
| June 06, 2025 | 25.18 | 25.6 | 25.19 | 25.61 | 25 | 162,028 |
| June 05, 2025 | 24.8 | 24.84 | 24.44 | 25.03 | 24.6 | 102,700 |
| June 04, 2025 | 24.9 | 24.84 | 24.44 | 25.03 | 24.71 | 106,800 |
| June 03, 2025 | 25.11 | 24.93 | 24.53 | 25.46 | 24.91 | 134,703 |
| June 02, 2025 | 25.1 | 25.1 | 24.7 | 25.29 | 24.88 | 123,300 |
| May 30, 2025 | 25.07 | 25.21 | 24.81 | 25.52 | 24.91 | 349,678 |
| May 29, 2025 | 24.9 | 25.11 | 24.71 | 25.3 | 24.8 | 105,100 |