31.50
+1.18(+3.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 32.08 | 31.5 | 31.5 | 33.83 | 30.98 | 183,393 |
| September 04, 2025 | 29.19 | 30.32 | 30.32 | 31.48 | 28.8 | 116,385 |
| September 03, 2025 | 29.18 | 29 | 29 | 30.02 | 28.76 | 122,100 |
| September 02, 2025 | 26.69 | 29.22 | 29.22 | 29.53 | 26.69 | 107,400 |
| August 29, 2025 | 28.06 | 27 | 27 | 28.06 | 26.75 | 46,937 |
| August 28, 2025 | 28 | 27.63 | 27.63 | 28.85 | 27.12 | 149,157 |
| August 27, 2025 | 28.02 | 28 | 28 | 28.79 | 27.17 | 109,216 |
| August 26, 2025 | 26.41 | 28.41 | 28.41 | 28.73 | 25.71 | 96,432 |
| August 25, 2025 | 26.91 | 25.71 | 25.71 | 26.91 | 25.5 | 45,730 |
| August 22, 2025 | 26.85 | 26.99 | 26.99 | 27.84 | 26.36 | 65,219 |
| August 21, 2025 | 25.26 | 26.51 | 26.51 | 26.85 | 24.84 | 65,924 |
| August 20, 2025 | 25.51 | 25.33 | 25.33 | 25.92 | 23.82 | 137,700 |
| August 19, 2025 | 28.56 | 25.5 | 25.5 | 28.64 | 25.09 | 163,262 |
| August 18, 2025 | 27.89 | 28.86 | 28.86 | 29.49 | 27.13 | 96,306 |
| August 15, 2025 | 28.65 | 27.84 | 27.84 | 30.19 | 27.79 | 113,118 |
| August 14, 2025 | 25.9 | 28.25 | 28.25 | 28.55 | 25.9 | 94,500 |
| August 13, 2025 | 26.65 | 26.97 | 26.97 | 27.56 | 25.79 | 90,100 |
| August 12, 2025 | 28.34 | 26.83 | 26.83 | 29.67 | 26.78 | 118,890 |
| August 11, 2025 | 27.54 | 28.35 | 28.35 | 29.43 | 26.42 | 135,713 |
| August 08, 2025 | 25.99 | 27.99 | 27.99 | 28.2 | 25.9 | 120,500 |
| August 07, 2025 | 26.73 | 25.94 | 25.94 | 27.21 | 25 | 131,583 |
| August 06, 2025 | 26.33 | 26.31 | 26.31 | 26.33 | 25.18 | 82,201 |
| August 05, 2025 | 24.77 | 26.99 | 26.99 | 27.12 | 24.26 | 167,620 |
| August 04, 2025 | 22.35 | 24.74 | 24.74 | 24.98 | 22.11 | 164,974 |
| August 01, 2025 | 23.63 | 22.23 | 22.23 | 24.44 | 22.22 | 336,267 |
| July 31, 2025 | 27.45 | 24 | 24 | 28.85 | 23.88 | 381,419 |
| July 30, 2025 | 28.25 | 27.01 | 27.01 | 29.4 | 26.74 | 130,624 |
| July 29, 2025 | 29.77 | 28.27 | 28.27 | 29.77 | 26.98 | 162,618 |
| July 28, 2025 | 31.99 | 29.69 | 29.69 | 32.4 | 29 | 141,840 |
| July 25, 2025 | 32.16 | 31.69 | 31.69 | 32.24 | 30.31 | 124,370 |
| July 24, 2025 | 29.7 | 32.24 | 32.24 | 32.76 | 29.51 | 219,959 |
| July 23, 2025 | 28.7 | 29.67 | 29.67 | 30.49 | 28 | 127,142 |
| July 22, 2025 | 28.12 | 28.44 | 28.44 | 29.06 | 26.31 | 152,837 |
| July 21, 2025 | 26.51 | 27.62 | 27.62 | 28.8 | 25.58 | 183,125 |
| July 18, 2025 | 27.69 | 26.1 | 26.1 | 28.5 | 26.07 | 159,300 |
| July 17, 2025 | 25.45 | 27.7 | 27.7 | 28.46 | 25.23 | 285,851 |
| July 16, 2025 | 23.71 | 25.68 | 25.68 | 25.69 | 22.73 | 305,800 |
| July 15, 2025 | 24.89 | 23.87 | 23.87 | 25.79 | 23.55 | 206,805 |
| July 14, 2025 | 24.14 | 24.49 | 24.49 | 24.93 | 23.38 | 183,434 |
| July 11, 2025 | 25.6 | 24.49 | 24.49 | 26.21 | 23.83 | 156,732 |
| July 10, 2025 | 25.36 | 26.76 | 26.76 | 26.91 | 25 | 179,402 |
| July 09, 2025 | 23.3 | 25.63 | 25.63 | 26.9 | 23.3 | 309,262 |
| July 08, 2025 | 23.49 | 23.43 | 23.43 | 24.24 | 22.52 | 221,049 |
| July 07, 2025 | 27.4 | 23.64 | 23.64 | 27.44 | 21.8 | 676,494 |
| July 03, 2025 | 24.25 | 27.5 | 27.5 | 30.9 | 23.15 | 596,600 |
| July 02, 2025 | 23.55 | 23.81 | 23.81 | 25.95 | 22.9 | 320,019 |
| July 01, 2025 | 20.84 | 21.93 | 21.93 | 23.59 | 20.6 | 306,504 |
| June 30, 2025 | 23.04 | 20.83 | 20.83 | 23.3 | 20.83 | 262,614 |
| June 27, 2025 | 22.22 | 22.97 | 22.97 | 23.14 | 21.29 | 294,091 |
| June 26, 2025 | 26.99 | 22.17 | 22.17 | 26.99 | 21.75 | 568,000 |
| June 25, 2025 | 28.62 | 26.91 | 26.91 | 29.8 | 26.66 | 298,600 |
| June 24, 2025 | 30.42 | 28.53 | 28.53 | 31.67 | 28.02 | 211,465 |
| June 23, 2025 | 27.51 | 29.84 | 29.84 | 30.69 | 26.83 | 271,735 |
| June 20, 2025 | 28.63 | 27.7 | 27.7 | 29.04 | 25.8 | 277,100 |
| June 18, 2025 | 27.76 | 28.58 | 28.58 | 31.03 | 27.01 | 213,454 |
| June 17, 2025 | 31.63 | 27.85 | 27.85 | 33.32 | 27.5 | 325,916 |
| June 16, 2025 | 34.58 | 32.97 | 32.97 | 35 | 30.5 | 359,661 |
| June 13, 2025 | 36.37 | 34.23 | 34.23 | 36.85 | 34.04 | 221,476 |
| June 12, 2025 | 36 | 37.51 | 37.51 | 38.5 | 35.72 | 228,932 |
| June 11, 2025 | 37.5 | 36.56 | 36.56 | 41.5 | 34.76 | 499,207 |