29.17
+0.99(+3.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 28.38 | 29.17 | 29.17 | 29.19 | 28.33 | 760,609 |
| August 21, 2025 | 27.72 | 28.18 | 28.18 | 28.43 | 27.72 | 690,516 |
| August 20, 2025 | 27.86 | 27.96 | 27.96 | 28.16 | 27.81 | 600,821 |
| August 19, 2025 | 28.4 | 28.09 | 28.09 | 28.48 | 27.99 | 473,100 |
| August 18, 2025 | 28.34 | 28.33 | 28.33 | 28.57 | 28.25 | 588,734 |
| August 15, 2025 | 28.44 | 28.38 | 28.38 | 28.56 | 28.09 | 1M |
| August 14, 2025 | 28.72 | 28.34 | 28.34 | 28.79 | 28.34 | 675,400 |
| August 13, 2025 | 28.9 | 28.87 | 28.87 | 29.05 | 28.69 | 1.06M |
| August 12, 2025 | 28.66 | 28.64 | 28.64 | 28.73 | 27.91 | 689,400 |
| August 11, 2025 | 27.99 | 28.3 | 28.3 | 28.3 | 27.84 | 833,300 |
| August 08, 2025 | 28.17 | 27.98 | 27.98 | 28.18 | 27.87 | 1.04M |
| August 07, 2025 | 29 | 28 | 28 | 29.13 | 27.76 | 1.73M |
| August 06, 2025 | 26.72 | 28.9 | 28.9 | 29.11 | 25.76 | 2.87M |
| August 05, 2025 | 24.32 | 25.04 | 25.04 | 25.07 | 24.23 | 1.66M |
| August 04, 2025 | 24.46 | 24.17 | 24.17 | 24.62 | 24.15 | 804,700 |
| August 01, 2025 | 24.34 | 24.33 | 24.33 | 24.75 | 24.1 | 712,229 |
| July 31, 2025 | 24.49 | 24.64 | 24.64 | 24.83 | 24.48 | 1.01M |
| July 30, 2025 | 24.73 | 24.65 | 24.65 | 24.99 | 24.49 | 523,233 |
| July 29, 2025 | 24.93 | 24.75 | 24.75 | 24.97 | 24.6 | 781,030 |
| July 28, 2025 | 24.89 | 24.76 | 24.76 | 25 | 24.72 | 657,800 |
| July 25, 2025 | 24.91 | 24.84 | 24.84 | 25.04 | 24.71 | 655,140 |
| July 24, 2025 | 25.21 | 24.78 | 24.78 | 25.3 | 24.75 | 703,621 |
| July 23, 2025 | 25.09 | 25.38 | 25.38 | 25.43 | 24.92 | 799,500 |
| July 22, 2025 | 25.09 | 25.02 | 25.02 | 25.34 | 24.92 | 712,522 |
| July 21, 2025 | 25.27 | 25.08 | 25.08 | 25.46 | 25.08 | 697,211 |
| July 18, 2025 | 25.39 | 25.26 | 25.26 | 25.63 | 25.06 | 872,304 |
| July 17, 2025 | 24.93 | 25.36 | 25.36 | 25.43 | 24.93 | 1.17M |
| July 16, 2025 | 25 | 24.92 | 24.92 | 25.22 | 24.64 | 899,300 |
| July 15, 2025 | 25.19 | 24.91 | 24.91 | 25.27 | 24.9 | 736,000 |
| July 14, 2025 | 24.97 | 25.17 | 25.17 | 25.22 | 24.88 | 1.05M |
| July 11, 2025 | 25.2 | 24.95 | 24.95 | 25.35 | 24.93 | 917,324 |
| July 10, 2025 | 25.15 | 25.47 | 25.47 | 26.04 | 25.04 | 2.35M |
| July 09, 2025 | 25.23 | 25.24 | 25.24 | 25.32 | 24.98 | 787,504 |
| July 08, 2025 | 25.35 | 25 | 25 | 25.5 | 24.9 | 1.41M |
| July 07, 2025 | 25.72 | 25.41 | 25.41 | 25.86 | 25.35 | 1.01M |
| July 03, 2025 | 25.41 | 25.8 | 25.8 | 25.8 | 25.23 | 695,500 |
| July 02, 2025 | 24.64 | 25.53 | 25.53 | 25.61 | 24.54 | 1.94M |
| July 01, 2025 | 24.37 | 24.74 | 24.74 | 25.02 | 24.36 | 1.34M |
| June 30, 2025 | 24.01 | 24.45 | 24.45 | 24.52 | 23.93 | 1.12M |
| June 27, 2025 | 23.52 | 23.91 | 23.91 | 23.93 | 23.37 | 1.84M |
| June 26, 2025 | 22.85 | 23.39 | 23.39 | 23.43 | 22.63 | 898,232 |
| June 25, 2025 | 22.86 | 22.83 | 22.83 | 23.06 | 22.61 | 621,428 |
| June 24, 2025 | 22.69 | 22.89 | 22.89 | 23.1 | 22.56 | 471,430 |
| June 23, 2025 | 22.27 | 22.61 | 22.61 | 22.62 | 22.1 | 415,717 |
| June 20, 2025 | 22.25 | 22.28 | 22.28 | 22.4 | 22.09 | 871,600 |
| June 18, 2025 | 22.32 | 22.11 | 22.11 | 22.51 | 22.1 | 572,935 |
| June 17, 2025 | 22.61 | 22.3 | 22.3 | 22.75 | 22.22 | 465,036 |
| June 16, 2025 | 23.1 | 22.85 | 22.85 | 23.11 | 22.7 | 532,204 |
| June 13, 2025 | 23.16 | 22.9 | 22.9 | 23.37 | 22.84 | 573,900 |
| June 12, 2025 | 23.93 | 23.44 | 23.44 | 23.94 | 23.42 | 673,200 |
| June 11, 2025 | 23.79 | 24.1 | 24.1 | 24.42 | 23.76 | 843,016 |
| June 10, 2025 | 23.76 | 23.77 | 23.77 | 23.93 | 23.58 | 767,100 |
| June 09, 2025 | 23.69 | 23.8 | 23.8 | 23.87 | 23.38 | 612,100 |
| June 06, 2025 | 23.98 | 23.63 | 23.63 | 24.09 | 23.53 | 660,626 |
| June 05, 2025 | 23.69 | 23.69 | 23.69 | 23.82 | 23.47 | 779,000 |
| June 04, 2025 | 23.57 | 23.73 | 23.73 | 23.8 | 23.26 | 967,231 |
| June 03, 2025 | 22.8 | 23.6 | 23.6 | 23.61 | 22.69 | 873,949 |
| June 02, 2025 | 22.79 | 22.8 | 22.8 | 22.96 | 22.55 | 697,100 |
| May 30, 2025 | 22.69 | 22.93 | 22.93 | 23 | 22.51 | 892,000 |
| May 29, 2025 | 22.9 | 22.87 | 22.87 | 22.95 | 22.59 | 729,011 |