26.63
+4.46(+20.12%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 24.37 | 26.63 | 26.63 | 26.74 | 24.3 | 6.84M |
August 21, 2025 | 22.51 | 22.17 | 22.17 | 22.86 | 21.85 | 5.35M |
August 20, 2025 | 20.7 | 20.84 | 20.84 | 20.95 | 20.29 | 1.19M |
August 19, 2025 | 20.48 | 20.13 | 20.13 | 20.57 | 19.95 | 515,527 |
August 18, 2025 | 20.3 | 20.63 | 20.63 | 20.88 | 20.3 | 643,495 |
August 15, 2025 | 19.66 | 19.73 | 19.73 | 19.77 | 19.59 | 276,749 |
August 14, 2025 | 19.79 | 19.52 | 19.52 | 19.8 | 19.48 | 358,129 |
August 13, 2025 | 20.5 | 20.34 | 20.34 | 20.5 | 20.11 | 397,100 |
August 12, 2025 | 19.95 | 20.04 | 20.04 | 20.08 | 19.76 | 372,715 |
August 11, 2025 | 20.16 | 20.07 | 20.07 | 20.31 | 20.02 | 387,100 |
August 08, 2025 | 20.12 | 20.14 | 20.14 | 20.25 | 19.95 | 249,539 |
August 07, 2025 | 20.39 | 20.4 | 20.4 | 20.58 | 20.26 | 592,900 |
August 06, 2025 | 19.56 | 19.71 | 19.71 | 19.74 | 19.37 | 365,710 |
August 05, 2025 | 19.36 | 19.61 | 19.61 | 19.63 | 19.36 | 535,500 |
August 04, 2025 | 19.31 | 19.38 | 19.38 | 19.38 | 19.07 | 521,300 |
August 01, 2025 | 18.8 | 18.56 | 18.56 | 18.83 | 18.35 | 732,500 |
July 31, 2025 | 18.97 | 19.11 | 19.11 | 19.33 | 18.69 | 1.02M |
July 30, 2025 | 19.94 | 19.93 | 19.93 | 20.32 | 19.8 | 946,305 |
July 29, 2025 | 19.37 | 19.6 | 19.6 | 19.87 | 19.37 | 806,700 |
July 28, 2025 | 19.18 | 19.11 | 19.11 | 19.44 | 19.06 | 604,437 |
July 25, 2025 | 19.16 | 19.17 | 19.17 | 19.28 | 18.67 | 718,280 |
July 24, 2025 | 18.53 | 18.95 | 18.95 | 19.31 | 18.53 | 1.58M |
July 23, 2025 | 17.6 | 17.56 | 17.56 | 17.77 | 17.49 | 605,308 |
July 22, 2025 | 17.68 | 17.65 | 17.65 | 17.68 | 17.39 | 494,724 |
July 21, 2025 | 17.79 | 17.64 | 17.64 | 17.82 | 17.59 | 507,529 |
July 18, 2025 | 18.02 | 17.8 | 17.8 | 18.25 | 17.77 | 369,000 |
July 17, 2025 | 17.62 | 17.84 | 17.84 | 17.97 | 17.62 | 553,544 |
July 16, 2025 | 17.99 | 17.74 | 17.74 | 17.99 | 17.56 | 461,979 |
July 15, 2025 | 18.16 | 18.04 | 18.04 | 18.35 | 18.04 | 817,532 |
July 14, 2025 | 17.98 | 17.89 | 17.89 | 18.02 | 17.66 | 688,880 |
July 11, 2025 | 17.9 | 17.74 | 17.74 | 17.97 | 17.64 | 402,702 |
July 10, 2025 | 18 | 18.09 | 18.09 | 18.15 | 17.69 | 551,698 |
July 09, 2025 | 18.06 | 18.15 | 18.15 | 18.23 | 17.85 | 599,131 |
July 08, 2025 | 18.58 | 18.33 | 18.33 | 18.66 | 18.2 | 495,297 |
July 07, 2025 | 18.06 | 18.52 | 18.52 | 18.75 | 18.06 | 743,528 |
July 03, 2025 | 18.04 | 18.03 | 18.03 | 18.06 | 17.91 | 175,905 |
July 02, 2025 | 18.2 | 18.1 | 18.1 | 18.2 | 17.95 | 519,442 |
July 01, 2025 | 18.17 | 18.41 | 18.41 | 18.49 | 18.17 | 377,925 |
June 30, 2025 | 18.14 | 18.22 | 18.22 | 18.32 | 17.9 | 514,200 |
June 27, 2025 | 17.87 | 17.82 | 17.82 | 17.87 | 17.63 | 453,070 |
June 26, 2025 | 17.97 | 17.79 | 17.79 | 18 | 17.54 | 646,717 |
June 25, 2025 | 17.94 | 17.86 | 17.86 | 17.98 | 17.67 | 564,700 |
June 24, 2025 | 17.63 | 17.86 | 17.86 | 17.92 | 17.5 | 601,642 |
June 23, 2025 | 17.14 | 17.3 | 17.3 | 17.4 | 17.03 | 798,988 |
June 20, 2025 | 17.4 | 17.21 | 17.21 | 17.55 | 17.15 | 1.28M |
June 18, 2025 | 17.82 | 17.95 | 17.95 | 18.07 | 17.81 | 490,010 |
June 17, 2025 | 17.98 | 17.88 | 17.88 | 18.06 | 17.86 | 430,400 |
June 16, 2025 | 17.85 | 18.03 | 18.03 | 18.18 | 17.74 | 668,731 |
June 13, 2025 | 17.9 | 17.66 | 17.66 | 17.97 | 17.63 | 747,900 |
June 12, 2025 | 18.31 | 18.36 | 18.36 | 18.38 | 18.11 | 809,401 |
June 11, 2025 | 18.84 | 18.6 | 18.6 | 18.92 | 18.47 | 706,726 |
June 10, 2025 | 18.47 | 18.73 | 18.73 | 18.81 | 18.22 | 841,900 |
June 09, 2025 | 18.15 | 18.45 | 18.45 | 18.46 | 18.02 | 917,914 |
June 06, 2025 | 17.63 | 18 | 18 | 18.03 | 17.48 | 984,915 |
June 05, 2025 | 18.22 | 18.14 | 18.14 | 18.4 | 18.07 | 1.02M |
June 04, 2025 | 17.89 | 18.17 | 18.17 | 18.48 | 17.77 | 2.23M |
June 03, 2025 | 17.4 | 17.17 | 17.17 | 17.4 | 16.95 | 669,200 |
June 02, 2025 | 17 | 17.18 | 17.18 | 17.29 | 16.76 | 1.5M |
May 30, 2025 | 17.13 | 17.02 | 17.02 | 17.15 | 16.73 | 1.16M |
May 29, 2025 | 17.79 | 17.52 | 17.52 | 17.79 | 17.42 | 1.73M |