23.06
+0.315(+1.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 22.13 | 22.74 | 22.74 | 23.82 | 22.13 | 178,026 |
| August 14, 2025 | 22.51 | 21.56 | 21.56 | 23 | 21.5 | 199,299 |
| August 13, 2025 | 22.75 | 22.51 | 22.51 | 25.27 | 22.16 | 182,549 |
| August 12, 2025 | 23.55 | 22.74 | 22.74 | 23.88 | 22.66 | 165,816 |
| August 11, 2025 | 22.99 | 23.54 | 23.54 | 24.38 | 22.78 | 171,600 |
| August 08, 2025 | 22.8 | 22.99 | 22.99 | 23.2 | 22.37 | 95,933 |
| August 07, 2025 | 23.69 | 22.74 | 22.74 | 23.91 | 22.05 | 202,835 |
| August 06, 2025 | 22.39 | 23.5 | 23.5 | 24.35 | 22.15 | 268,000 |
| August 05, 2025 | 21.3 | 22.25 | 22.25 | 22.45 | 20.75 | 206,305 |
| August 04, 2025 | 22.51 | 21.23 | 21.23 | 23.01 | 20.59 | 269,524 |
| August 01, 2025 | 20.17 | 22.09 | 22.09 | 22.13 | 20.02 | 269,914 |
| July 31, 2025 | 20.94 | 20.17 | 20.17 | 21.98 | 20.06 | 295,635 |
| July 30, 2025 | 22.49 | 20.59 | 20.59 | 22.88 | 20.34 | 503,051 |
| July 29, 2025 | 25.2 | 22.48 | 22.48 | 25.37 | 22.47 | 370,000 |
| July 28, 2025 | 27.23 | 25.24 | 25.24 | 27.23 | 24.66 | 369,309 |
| July 25, 2025 | 28.95 | 27.34 | 27.34 | 29.05 | 26.91 | 263,200 |
| July 24, 2025 | 29.25 | 28.92 | 28.92 | 29.5 | 28.6 | 226,900 |
| July 23, 2025 | 28.67 | 29.3 | 29.3 | 29.9 | 28 | 384,522 |
| July 22, 2025 | 27.78 | 28.67 | 28.67 | 28.88 | 26.8 | 218,938 |
| July 21, 2025 | 27.43 | 27.77 | 27.77 | 28.66 | 27.31 | 300,271 |
| July 18, 2025 | 24.5 | 27.41 | 27.41 | 28 | 23.88 | 513,642 |
| July 17, 2025 | 28.35 | 26.15 | 26.15 | 28.35 | 24.98 | 522,823 |
| July 16, 2025 | 27.38 | 28.35 | 28.35 | 28.46 | 25.95 | 403,054 |
| July 15, 2025 | 26.18 | 27.38 | 27.38 | 27.45 | 25.3 | 328,300 |
| July 14, 2025 | 25.65 | 26.18 | 26.18 | 26.27 | 25.02 | 248,297 |
| July 11, 2025 | 25.21 | 25.49 | 25.49 | 25.82 | 24.97 | 160,600 |
| July 10, 2025 | 24.76 | 25.2 | 25.2 | 25.5 | 24.31 | 193,213 |
| July 09, 2025 | 26.36 | 25.18 | 25.18 | 26.62 | 25 | 319,500 |
| July 08, 2025 | 27.9 | 26.4 | 26.4 | 27.96 | 25.04 | 547,600 |
| July 07, 2025 | 26.22 | 27.61 | 27.61 | 28.08 | 25.8 | 524,390 |
| July 03, 2025 | 25.99 | 26.39 | 26.39 | 26.85 | 25 | 295,027 |
| July 02, 2025 | 23.53 | 25.69 | 25.69 | 25.86 | 23.15 | 370,403 |
| July 01, 2025 | 25.5 | 23.47 | 23.47 | 25.53 | 23 | 631,514 |
| June 30, 2025 | 23 | 25.5 | 25.5 | 25.85 | 22.86 | 796,937 |
| June 27, 2025 | 20.99 | 22.83 | 22.83 | 23.49 | 20.8 | 1.8M |
| June 26, 2025 | 22.5 | 20.61 | 20.61 | 22.5 | 19.87 | 440,923 |
| June 25, 2025 | 22 | 22.18 | 22.18 | 22.63 | 21.6 | 301,198 |
| June 24, 2025 | 20.31 | 21.61 | 21.61 | 22.31 | 20.25 | 345,736 |
| June 23, 2025 | 20.74 | 20.17 | 20.17 | 20.78 | 19.4 | 362,391 |
| June 20, 2025 | 19.45 | 20.86 | 20.86 | 21.78 | 19.31 | 467,385 |
| June 18, 2025 | 19.08 | 19.45 | 19.45 | 19.9 | 18.86 | 292,600 |
| June 17, 2025 | 19.5 | 19.04 | 19.04 | 20.73 | 18.8 | 695,800 |
| June 16, 2025 | 20 | 18.65 | 18.65 | 22.62 | 18.24 | 1.84M |
| June 13, 2025 | 10.08 | 16.81 | 16.81 | 18 | 10.08 | 4.78M |
| June 12, 2025 | 9.94 | 9.99 | 9.99 | 10.15 | 9.8 | 59,100 |
| June 11, 2025 | 9.82 | 9.98 | 9.98 | 10.24 | 9.65 | 79,700 |
| June 10, 2025 | 10.05 | 9.83 | 9.83 | 10.14 | 9.82 | 86,439 |
| June 09, 2025 | 10.28 | 10.03 | 10.03 | 10.42 | 10.01 | 74,632 |
| June 06, 2025 | 10.06 | 10.26 | 10.26 | 10.44 | 10.06 | 58,500 |
| June 05, 2025 | 10.37 | 10.02 | 10.02 | 10.46 | 10 | 86,700 |
| June 04, 2025 | 10.35 | 10.3 | 10.3 | 10.49 | 10.1 | 57,715 |
| June 03, 2025 | 10.67 | 10.35 | 10.35 | 10.76 | 10.15 | 86,211 |
| June 02, 2025 | 10.2 | 10.62 | 10.62 | 10.69 | 10.19 | 66,649 |
| May 30, 2025 | 10.17 | 10.22 | 10.22 | 10.27 | 9.87 | 70,120 |
| May 29, 2025 | 10.68 | 10.21 | 10.21 | 10.86 | 10.21 | 48,400 |
| May 28, 2025 | 10.59 | 10.58 | 10.58 | 11 | 10.3 | 79,768 |
| May 27, 2025 | 9.83 | 10.55 | 10.55 | 10.96 | 9.82 | 122,944 |
| May 23, 2025 | 9.83 | 9.75 | 9.75 | 10.02 | 9.62 | 72,200 |
| May 22, 2025 | 10 | 9.88 | 9.88 | 10.24 | 9.86 | 86,823 |
| May 21, 2025 | 10.09 | 10.1 | 10.1 | 10.47 | 10 | 84,861 |