27.53
+0.47(+1.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27.07 | 27.06 | 27.06 | 27.28 | 26.95 | 117,770 |
| August 15, 2025 | 27.62 | 27.02 | 27.02 | 27.67 | 27 | 143,602 |
| August 14, 2025 | 26.68 | 27.35 | 27.35 | 27.4 | 26.56 | 184,210 |
| August 13, 2025 | 26.54 | 27.18 | 27.18 | 27.38 | 26.54 | 153,518 |
| August 12, 2025 | 25.65 | 26.48 | 26.48 | 26.51 | 25.61 | 156,771 |
| August 11, 2025 | 26.01 | 25.61 | 25.61 | 26.16 | 25.41 | 161,525 |
| August 08, 2025 | 26.24 | 26 | 26 | 26.36 | 25.72 | 169,200 |
| August 07, 2025 | 26.41 | 26.08 | 26.08 | 26.69 | 26.02 | 180,216 |
| August 06, 2025 | 26.17 | 26.09 | 26.09 | 26.35 | 26.04 | 187,738 |
| August 05, 2025 | 25.58 | 26.23 | 26.23 | 26.31 | 25.45 | 317,626 |
| August 04, 2025 | 25.09 | 25.52 | 25.52 | 25.64 | 25.09 | 192,600 |
| August 01, 2025 | 24.79 | 25.15 | 25.15 | 25.15 | 24.63 | 238,711 |
| July 31, 2025 | 24.65 | 24.8 | 24.8 | 25.16 | 24.48 | 181,500 |
| July 30, 2025 | 25.2 | 24.97 | 24.97 | 25.57 | 24.78 | 307,831 |
| July 29, 2025 | 25.11 | 25.16 | 25.16 | 25.38 | 24.76 | 211,521 |
| July 28, 2025 | 25.04 | 25.06 | 25.06 | 25.41 | 24.6 | 151,600 |
| July 25, 2025 | 24.97 | 25.12 | 25.12 | 25.3 | 24.6 | 157,021 |
| July 24, 2025 | 25.49 | 25 | 25 | 25.67 | 24.66 | 187,234 |
| July 23, 2025 | 24.29 | 25.72 | 25.72 | 26.04 | 23.97 | 452,900 |
| July 22, 2025 | 22.85 | 23.89 | 23.89 | 24.19 | 22.5 | 441,845 |
| July 21, 2025 | 22.15 | 22.08 | 22.08 | 22.56 | 21.78 | 280,000 |
| July 18, 2025 | 22.2 | 21.84 | 21.84 | 22.25 | 21.65 | 184,016 |
| July 17, 2025 | 22.12 | 22.06 | 22.06 | 22.28 | 21.9 | 121,810 |
| July 16, 2025 | 22.24 | 22.09 | 22.09 | 22.44 | 21.54 | 207,220 |
| July 15, 2025 | 22.77 | 22.14 | 22.14 | 22.77 | 22.07 | 270,133 |
| July 14, 2025 | 22.45 | 22.36 | 22.36 | 22.54 | 22.05 | 106,400 |
| July 11, 2025 | 22.52 | 22.62 | 22.62 | 22.84 | 22.4 | 99,102 |
| July 10, 2025 | 22.06 | 22.86 | 22.86 | 23.18 | 22.06 | 252,552 |
| July 09, 2025 | 21.28 | 22.07 | 22.07 | 22.15 | 21.28 | 118,824 |
| July 08, 2025 | 20.85 | 21.08 | 21.08 | 21.52 | 20.79 | 178,525 |
| July 07, 2025 | 21.47 | 20.87 | 20.87 | 21.73 | 20.83 | 112,836 |
| July 03, 2025 | 21.83 | 21.73 | 21.73 | 21.9 | 21.46 | 85,024 |
| July 02, 2025 | 21.11 | 21.81 | 21.81 | 21.92 | 21.11 | 171,700 |
| July 01, 2025 | 19.93 | 21.1 | 21.1 | 21.76 | 19.88 | 233,406 |
| June 30, 2025 | 20.2 | 20 | 20 | 20.29 | 19.89 | 132,700 |
| June 27, 2025 | 20 | 20.15 | 20.15 | 20.53 | 19.83 | 281,700 |
| June 26, 2025 | 19.87 | 19.91 | 19.91 | 19.91 | 19.49 | 100,527 |
| June 25, 2025 | 20.14 | 19.8 | 19.8 | 20.21 | 19.58 | 148,400 |
| June 24, 2025 | 20.09 | 20.3 | 20.3 | 20.6 | 19.96 | 139,900 |
| June 23, 2025 | 19.26 | 20 | 20 | 20.04 | 19.26 | 122,600 |
| June 20, 2025 | 19.49 | 19.49 | 19.49 | 19.65 | 19.29 | 178,514 |
| June 18, 2025 | 19.5 | 19.37 | 19.37 | 19.78 | 19.36 | 106,049 |
| June 17, 2025 | 19.78 | 19.41 | 19.41 | 19.97 | 19.32 | 150,400 |
| June 16, 2025 | 20.04 | 19.84 | 19.84 | 20.04 | 19.52 | 122,103 |
| June 13, 2025 | 20.14 | 19.74 | 19.74 | 20.33 | 19.54 | 124,000 |
| June 12, 2025 | 20.14 | 20.44 | 20.44 | 20.51 | 20.03 | 105,529 |
| June 11, 2025 | 20.83 | 20.41 | 20.41 | 21.23 | 20.34 | 182,900 |
| June 10, 2025 | 20.17 | 20.67 | 20.67 | 20.78 | 20.08 | 195,124 |
| June 09, 2025 | 19.71 | 19.97 | 19.97 | 20.14 | 19.57 | 125,513 |
| June 06, 2025 | 19.94 | 19.53 | 19.53 | 20.13 | 19.49 | 125,400 |
| June 05, 2025 | 19.68 | 19.72 | 19.72 | 19.89 | 19.36 | 184,400 |
| June 04, 2025 | 19.83 | 19.58 | 19.58 | 19.93 | 19.51 | 175,871 |
| June 03, 2025 | 19.09 | 19.79 | 19.79 | 19.8 | 18.86 | 150,800 |
| June 02, 2025 | 19.04 | 19.1 | 19.1 | 19.24 | 18.73 | 178,931 |
| May 30, 2025 | 19.26 | 19.15 | 19.15 | 19.4 | 18.91 | 153,800 |
| May 29, 2025 | 19.47 | 19.35 | 19.35 | 19.52 | 18.98 | 147,700 |
| May 28, 2025 | 19.48 | 19.34 | 19.34 | 19.71 | 19.2 | 196,629 |
| May 27, 2025 | 19.2 | 19.53 | 19.53 | 19.59 | 18.88 | 199,429 |
| May 23, 2025 | 18.5 | 18.9 | 18.9 | 18.92 | 18.5 | 127,197 |
| May 22, 2025 | 18.9 | 18.78 | 18.78 | 18.92 | 18.58 | 135,600 |