27.43
+0.17(+0.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 26.8 | 27.26 | 27.26 | 28.22 | 26.34 | 1.21M |
| August 14, 2025 | 25.25 | 26.69 | 26.69 | 26.74 | 25.01 | 639,420 |
| August 13, 2025 | 23.75 | 25.72 | 25.72 | 26.3 | 23.68 | 1.21M |
| August 12, 2025 | 22.68 | 23.6 | 23.6 | 23.99 | 22.5 | 1.05M |
| August 11, 2025 | 23.19 | 22.47 | 22.47 | 23.5 | 22.28 | 583,224 |
| August 08, 2025 | 22.59 | 23.06 | 23.06 | 23.98 | 22.01 | 914,800 |
| August 07, 2025 | 22.47 | 21.75 | 21.75 | 22.66 | 21.6 | 345,121 |
| August 06, 2025 | 22.49 | 22.45 | 22.45 | 22.98 | 22.14 | 431,161 |
| August 05, 2025 | 23.01 | 22.56 | 22.56 | 23.3 | 22.5 | 304,900 |
| August 04, 2025 | 23.21 | 23.27 | 23.27 | 23.55 | 22.42 | 531,607 |
| August 01, 2025 | 21.34 | 22.96 | 22.96 | 23 | 21.02 | 505,300 |
| July 31, 2025 | 21.88 | 21.68 | 21.68 | 22.46 | 21.56 | 368,328 |
| July 30, 2025 | 23.02 | 22.07 | 22.07 | 23.19 | 21.87 | 545,200 |
| July 29, 2025 | 24.19 | 22.91 | 22.91 | 24.32 | 22.59 | 917,884 |
| July 28, 2025 | 25.33 | 23.65 | 23.65 | 25.5 | 23.5 | 641,462 |
| July 25, 2025 | 24.55 | 25 | 25 | 25.15 | 24 | 457,449 |
| July 24, 2025 | 25.23 | 24.58 | 24.58 | 25.99 | 24.3 | 745,545 |
| July 23, 2025 | 24.9 | 25 | 25 | 26.35 | 24.53 | 904,711 |
| July 22, 2025 | 24.64 | 24.48 | 24.48 | 25.59 | 23.56 | 580,114 |
| July 21, 2025 | 24.98 | 24.79 | 24.79 | 25.65 | 24.31 | 598,004 |
| July 18, 2025 | 26.62 | 24.94 | 24.94 | 27.72 | 24.51 | 1.1M |
| July 17, 2025 | 24.14 | 26.67 | 26.67 | 26.89 | 23.45 | 1.31M |
| July 16, 2025 | 24.01 | 24.14 | 24.14 | 24.64 | 23.06 | 958,536 |
| July 15, 2025 | 24.52 | 23.8 | 23.8 | 24.73 | 23.06 | 1.16M |
| July 14, 2025 | 24.61 | 24.41 | 24.41 | 25.15 | 23.66 | 743,727 |
| July 11, 2025 | 24.82 | 25.01 | 25.01 | 26.29 | 23.86 | 1.21M |
| July 10, 2025 | 24.09 | 25.1 | 25.1 | 25.57 | 22.67 | 1.62M |
| July 09, 2025 | 23.25 | 23.36 | 23.36 | 23.97 | 22.61 | 1.28M |
| July 08, 2025 | 23.81 | 22.73 | 22.73 | 23.98 | 21.87 | 1.46M |
| July 07, 2025 | 24 | 23.47 | 23.47 | 24.33 | 22.09 | 1.64M |
| July 03, 2025 | 25.29 | 24.76 | 24.76 | 26.43 | 23.81 | 994,109 |
| July 02, 2025 | 24.07 | 25.53 | 25.53 | 26.59 | 24.07 | 2.08M |
| July 01, 2025 | 24.96 | 24.59 | 24.59 | 25.74 | 24.19 | 3.87M |
| June 30, 2025 | 27.08 | 25.84 | 25.84 | 27.99 | 25.03 | 2.47M |
| June 27, 2025 | 29.21 | 25.76 | 25.76 | 29.26 | 25.3 | 4.79M |
| June 26, 2025 | 31.15 | 29.68 | 29.68 | 33.81 | 27.1 | 7.04M |
| June 25, 2025 | 24.88 | 29.12 | 29.12 | 37.38 | 23.33 | 26.11M |
| June 24, 2025 | 19.92 | 24.45 | 24.45 | 27.68 | 16.56 | 37.17M |
| June 23, 2025 | 8.36 | 9.54 | 9.54 | 9.75 | 8.35 | 1.53M |
| June 20, 2025 | 8.39 | 8.51 | 8.51 | 8.86 | 8.27 | 371,504 |
| June 18, 2025 | 8.67 | 8.61 | 8.61 | 9.27 | 8.37 | 449,782 |
| June 17, 2025 | 9.17 | 8.73 | 8.73 | 9.71 | 8.63 | 382,658 |
| June 16, 2025 | 8.56 | 9.25 | 9.25 | 9.59 | 7.99 | 889,507 |
| June 13, 2025 | 8.42 | 8.59 | 8.59 | 9.13 | 8.22 | 440,741 |
| June 12, 2025 | 9.54 | 8.76 | 8.76 | 9.54 | 8.75 | 454,005 |
| June 11, 2025 | 11.25 | 9.55 | 9.55 | 11.4 | 9.31 | 500,394 |
| June 10, 2025 | 8.81 | 11.35 | 11.35 | 11.65 | 8.18 | 1.43M |
| June 09, 2025 | 10.34 | 8.79 | 8.79 | 11.02 | 8.76 | 736,601 |
| June 06, 2025 | 9.27 | 8.99 | 8.99 | 9.37 | 8.9 | 2.28M |
| June 05, 2025 | 9.4 | 9.11 | 9.11 | 9.52 | 8.6 | 4.24M |
| June 04, 2025 | 10.22 | 10.07 | 10.07 | 10.53 | 9.72 | 1.52M |
| June 03, 2025 | 10.71 | 10.12 | 10.12 | 11.21 | 9.99 | 2.73M |
| June 02, 2025 | 9.99 | 10.76 | 10.76 | 11.07 | 9.45 | 2.64M |
| May 30, 2025 | 9.99 | 9.78 | 9.78 | 10.13 | 9.08 | 2.42M |
| May 29, 2025 | 9.59 | 9.98 | 9.98 | 9.99 | 9.18 | 2.1M |
| May 28, 2025 | 8.91 | 9.44 | 9.44 | 9.5 | 8.58 | 1.58M |
| May 27, 2025 | 9.25 | 9.11 | 9.11 | 9.25 | 8.53 | 1.49M |
| May 23, 2025 | 8.52 | 8.83 | 8.83 | 8.83 | 8.39 | 1.17M |
| May 22, 2025 | 8.37 | 8.91 | 8.91 | 8.91 | 8.24 | 1.19M |
| May 21, 2025 | 9.28 | 8.54 | 8.54 | 9.29 | 8.37 | 2.62M |