31.80
+1(+3.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 30.99 | 30.8 | 30.8 | 31.53 | 30.64 | 162,900 |
| August 14, 2025 | 30.96 | 30.91 | 30.91 | 31.13 | 30.3 | 125,900 |
| August 13, 2025 | 29.41 | 31.35 | 31.35 | 31.46 | 29.37 | 198,209 |
| August 12, 2025 | 29 | 29.33 | 29.33 | 29.69 | 28.54 | 155,300 |
| August 11, 2025 | 28.45 | 28.91 | 28.91 | 29.15 | 28.27 | 199,100 |
| August 08, 2025 | 30.55 | 28.83 | 28.83 | 30.81 | 28.68 | 234,157 |
| August 07, 2025 | 32.1 | 29.84 | 29.84 | 32.19 | 29.14 | 318,100 |
| August 06, 2025 | 28.07 | 31.54 | 31.54 | 32.42 | 27.91 | 521,046 |
| August 05, 2025 | 27.12 | 27.66 | 27.66 | 27.81 | 26.9 | 173,906 |
| August 04, 2025 | 25.72 | 26.64 | 26.64 | 26.75 | 25.57 | 113,800 |
| August 01, 2025 | 25.27 | 25.36 | 25.36 | 25.76 | 24.75 | 124,700 |
| July 31, 2025 | 25.41 | 25.84 | 25.84 | 26.11 | 25.41 | 87,100 |
| July 30, 2025 | 25.84 | 25.37 | 25.37 | 26.15 | 25.1 | 161,400 |
| July 29, 2025 | 26.36 | 25.83 | 25.83 | 26.68 | 25.77 | 177,300 |
| July 28, 2025 | 27.03 | 26.28 | 26.28 | 27.03 | 26.07 | 200,811 |
| July 25, 2025 | 27.1 | 26.84 | 26.84 | 27.23 | 26.83 | 146,700 |
| July 24, 2025 | 26.8 | 26.83 | 26.83 | 27.22 | 26.54 | 148,751 |
| July 23, 2025 | 27.09 | 26.96 | 26.96 | 27.41 | 26.89 | 122,540 |
| July 22, 2025 | 26.52 | 26.72 | 26.72 | 26.95 | 26.05 | 126,705 |
| July 21, 2025 | 26.49 | 26.61 | 26.61 | 26.82 | 26.24 | 141,700 |
| July 18, 2025 | 26.53 | 26.42 | 26.42 | 26.97 | 26.29 | 119,930 |
| July 17, 2025 | 26.05 | 26.3 | 26.3 | 26.54 | 25.99 | 175,200 |
| July 16, 2025 | 26.32 | 26.32 | 26.32 | 26.67 | 25.88 | 127,428 |
| July 15, 2025 | 26.4 | 26.05 | 26.05 | 26.68 | 25.8 | 142,900 |
| July 14, 2025 | 25.89 | 26.37 | 26.37 | 26.47 | 25.89 | 112,300 |
| July 11, 2025 | 27.4 | 25.97 | 25.97 | 27.4 | 25.97 | 231,918 |
| July 10, 2025 | 29 | 27.46 | 27.46 | 29 | 27.43 | 265,800 |
| July 09, 2025 | 28.13 | 29.14 | 29.14 | 29.84 | 27.7 | 438,500 |
| July 08, 2025 | 27.77 | 27.93 | 27.93 | 28.13 | 27.36 | 225,300 |
| July 07, 2025 | 27.99 | 27.66 | 27.66 | 28.55 | 27.31 | 227,400 |
| July 03, 2025 | 27.43 | 28.11 | 28.11 | 28.32 | 27.26 | 124,900 |
| July 02, 2025 | 28.07 | 27.6 | 27.6 | 28.34 | 27.46 | 251,332 |
| July 01, 2025 | 28.24 | 28 | 28 | 29.72 | 27.53 | 387,012 |
| June 30, 2025 | 28 | 27.93 | 27.93 | 28.49 | 27.51 | 346,900 |
| June 27, 2025 | 27.74 | 27.81 | 27.81 | 27.94 | 27.22 | 576,500 |
| June 26, 2025 | 27.53 | 27.92 | 27.92 | 28.15 | 26.72 | 255,600 |
| June 25, 2025 | 27.84 | 27.3 | 27.3 | 27.95 | 27.14 | 225,100 |
| June 24, 2025 | 28.81 | 27.91 | 27.88 | 28.94 | 27.6 | 200,503 |
| June 23, 2025 | 28.39 | 28.56 | 28.56 | 28.94 | 27.42 | 321,531 |
| June 20, 2025 | 29.4 | 28.51 | 28.51 | 29.82 | 28.28 | 309,900 |
| June 18, 2025 | 28.41 | 29.06 | 29.06 | 29.19 | 28.3 | 202,600 |
| June 17, 2025 | 29.54 | 28.43 | 28.43 | 30.55 | 28.39 | 344,700 |
| June 16, 2025 | 28.53 | 29.29 | 29.29 | 29.53 | 27.75 | 395,921 |
| June 13, 2025 | 29 | 28.26 | 28.26 | 29.62 | 28.08 | 382,145 |
| June 12, 2025 | 27.81 | 29.56 | 29.56 | 31.61 | 27.4 | 1.41M |
| June 11, 2025 | 27.79 | 27.1 | 27.1 | 28.26 | 27.09 | 441,300 |
| June 10, 2025 | 27.84 | 27.75 | 27.75 | 27.94 | 26.57 | 233,800 |
| June 09, 2025 | 28 | 27.75 | 27.75 | 28.34 | 27.42 | 451,400 |
| June 06, 2025 | 25.5 | 27.74 | 27.74 | 27.77 | 25.5 | 322,256 |
| June 05, 2025 | 24.89 | 25.13 | 25.13 | 25.43 | 24.89 | 260,408 |
| June 04, 2025 | 24.37 | 25.12 | 25.12 | 25.17 | 24.06 | 174,311 |
| June 03, 2025 | 24.58 | 24.35 | 24.35 | 24.83 | 24.07 | 206,919 |
| June 02, 2025 | 23.45 | 24.63 | 24.63 | 25.05 | 22.88 | 350,723 |
| May 30, 2025 | 23.25 | 23.56 | 23.56 | 23.85 | 23.12 | 240,900 |
| May 29, 2025 | 23.71 | 23.33 | 23.33 | 23.86 | 22.91 | 207,200 |
| May 28, 2025 | 23.06 | 23.5 | 23.5 | 23.7 | 22.93 | 257,200 |
| May 27, 2025 | 22.69 | 23.07 | 23.07 | 23.08 | 22.34 | 198,626 |
| May 23, 2025 | 21.99 | 22.34 | 22.34 | 22.55 | 21.99 | 108,934 |
| May 22, 2025 | 21.99 | 22.21 | 22.21 | 22.39 | 21.99 | 125,600 |
| May 21, 2025 | 22.63 | 22.12 | 22.12 | 22.78 | 21.8 | 171,319 |