28.47
-0.24(-0.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 28.74 | 28.71 | 28.71 | 28.97 | 28.47 | 1.43M |
| August 14, 2025 | 27.83 | 28.48 | 28.48 | 28.49 | 27.72 | 1.73M |
| August 13, 2025 | 28.02 | 28.57 | 28.57 | 28.81 | 28.02 | 1.78M |
| August 12, 2025 | 27.16 | 27.69 | 27.69 | 27.72 | 26.82 | 1.35M |
| August 11, 2025 | 27.45 | 26.75 | 26.75 | 27.91 | 26.61 | 1.76M |
| August 08, 2025 | 27.5 | 27.44 | 27.44 | 28.3 | 26.97 | 3.34M |
| August 07, 2025 | 27.57 | 27.75 | 27.75 | 28.57 | 27.39 | 4.29M |
| August 06, 2025 | 24.5 | 26.98 | 26.98 | 27.36 | 24.5 | 5.6M |
| August 05, 2025 | 23.2 | 23.5 | 23.5 | 23.55 | 22.86 | 3.79M |
| August 04, 2025 | 23.38 | 22.88 | 22.88 | 23.38 | 22.13 | 1.91M |
| August 01, 2025 | 21.78 | 22.16 | 22.16 | 22.39 | 21.61 | 1.9M |
| July 31, 2025 | 22.9 | 22.58 | 22.58 | 23.11 | 22.44 | 1.4M |
| July 30, 2025 | 23.5 | 22.94 | 22.94 | 23.56 | 22.72 | 1.43M |
| July 29, 2025 | 24.21 | 23.4 | 23.4 | 24.21 | 22.97 | 1.45M |
| July 28, 2025 | 23.94 | 23.81 | 23.81 | 24.25 | 23.42 | 2.05M |
| July 25, 2025 | 23.71 | 23.24 | 23.24 | 23.74 | 23.17 | 1.14M |
| July 24, 2025 | 23.25 | 23.23 | 23.23 | 23.4 | 22.94 | 1.22M |
| July 23, 2025 | 22.18 | 23.36 | 23.36 | 23.38 | 22.13 | 3.07M |
| July 22, 2025 | 21.06 | 21.8 | 21.8 | 22.1 | 20.73 | 2.06M |
| July 21, 2025 | 20.55 | 20.88 | 20.88 | 21.11 | 20.55 | 1.5M |
| July 18, 2025 | 20.42 | 20.42 | 20.42 | 20.65 | 20.06 | 1.47M |
| July 17, 2025 | 19.65 | 20.36 | 20.36 | 20.52 | 19.61 | 1.56M |
| July 16, 2025 | 19.11 | 19.47 | 19.47 | 19.61 | 18.87 | 986,849 |
| July 15, 2025 | 19.5 | 18.93 | 18.93 | 19.93 | 18.91 | 1.21M |
| July 14, 2025 | 19.3 | 19.33 | 19.33 | 19.6 | 18.95 | 1M |
| July 11, 2025 | 19.8 | 19.4 | 19.4 | 19.98 | 19.38 | 841,009 |
| July 10, 2025 | 19.47 | 19.91 | 19.91 | 20.11 | 19.35 | 1.31M |
| July 09, 2025 | 19.34 | 19.44 | 19.44 | 19.51 | 19.1 | 958,016 |
| July 08, 2025 | 19.58 | 19.44 | 19.44 | 19.64 | 19.04 | 1.86M |
| July 07, 2025 | 19.6 | 19.54 | 19.54 | 20.16 | 19.45 | 1.33M |
| July 03, 2025 | 19.82 | 19.94 | 19.94 | 20.07 | 19.73 | 874,500 |
| July 02, 2025 | 19.15 | 19.84 | 19.84 | 20.26 | 18.98 | 2.18M |
| July 01, 2025 | 18 | 19.08 | 19.08 | 19.1 | 17.9 | 1.01M |
| June 30, 2025 | 18.47 | 18.08 | 17.98 | 18.64 | 18.04 | 1.36M |
| June 27, 2025 | 18.49 | 18.53 | 18.43 | 18.82 | 18.18 | 1.66M |
| June 26, 2025 | 18.03 | 18.28 | 18.18 | 18.37 | 17.78 | 1.66M |
| June 25, 2025 | 17.6 | 17.84 | 17.74 | 18.03 | 17.4 | 1.26M |
| June 24, 2025 | 17.6 | 17.28 | 17.18 | 17.7 | 17.18 | 856,139 |
| June 23, 2025 | 17.09 | 17.34 | 17.24 | 17.38 | 16.58 | 1.59M |
| June 20, 2025 | 17.71 | 17.26 | 17.16 | 17.9 | 17.25 | 2.74M |
| June 18, 2025 | 17.27 | 17.6 | 17.6 | 17.73 | 17.27 | 877,232 |
| June 17, 2025 | 17.73 | 17.43 | 17.43 | 17.86 | 17.41 | 778,400 |
| June 16, 2025 | 17.56 | 17.88 | 17.88 | 17.97 | 17.27 | 1.17M |
| June 13, 2025 | 18.05 | 17.28 | 17.28 | 18.33 | 17.02 | 1.33M |
| June 12, 2025 | 18.16 | 18.46 | 18.46 | 18.55 | 17.87 | 1.01M |
| June 11, 2025 | 18.97 | 18.29 | 18.29 | 19.14 | 18.26 | 1.09M |
| June 10, 2025 | 18.71 | 18.79 | 18.79 | 18.95 | 18.6 | 1.45M |
| June 09, 2025 | 17.94 | 18.63 | 18.63 | 18.86 | 17.82 | 2.38M |
| June 06, 2025 | 17.44 | 17.75 | 17.75 | 17.81 | 17.04 | 1.21M |
| June 05, 2025 | 16.58 | 17.22 | 17.22 | 17.42 | 16.58 | 1.1M |
| June 04, 2025 | 16.85 | 16.65 | 16.65 | 16.99 | 16.54 | 906,501 |
| June 03, 2025 | 16.8 | 16.79 | 16.79 | 17.03 | 16.47 | 977,841 |
| June 02, 2025 | 16.88 | 16.61 | 16.61 | 16.93 | 16.12 | 1.15M |
| May 30, 2025 | 17.09 | 17.06 | 17.06 | 17.23 | 16.96 | 1.24M |
| May 29, 2025 | 17.48 | 17.35 | 17.35 | 17.48 | 17.22 | 1.01M |
| May 28, 2025 | 17.39 | 17.27 | 17.27 | 17.42 | 17.16 | 790,417 |
| May 27, 2025 | 16.79 | 17.44 | 17.44 | 17.44 | 16.54 | 1.52M |
| May 23, 2025 | 16.04 | 16.36 | 16.36 | 16.45 | 15.96 | 789,974 |
| May 22, 2025 | 16.56 | 16.82 | 16.82 | 16.84 | 16.33 | 976,116 |
| May 21, 2025 | 16.83 | 16.63 | 16.63 | 17.06 | 16.62 | 790,153 |