28.87
+1.32(+4.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 27.59 | 27.55 | 27.55 | 27.76 | 27.46 | 172,300 |
| August 20, 2025 | 27.94 | 27.71 | 27.71 | 28 | 27.58 | 263,218 |
| August 19, 2025 | 27.46 | 27.85 | 27.85 | 27.87 | 27.43 | 199,239 |
| August 18, 2025 | 27.08 | 27.46 | 27.46 | 27.55 | 27.01 | 200,300 |
| August 15, 2025 | 27.6 | 27.05 | 27.05 | 27.6 | 26.99 | 241,100 |
| August 14, 2025 | 26.92 | 27.5 | 27.5 | 27.54 | 26.92 | 157,700 |
| August 13, 2025 | 27.12 | 27.5 | 27.5 | 27.51 | 27.01 | 192,300 |
| August 12, 2025 | 26.29 | 27.01 | 27.01 | 27.05 | 26.1 | 209,324 |
| August 11, 2025 | 25.91 | 26.02 | 26.02 | 26.1 | 25.75 | 139,407 |
| August 08, 2025 | 25.79 | 25.74 | 25.74 | 25.91 | 25.59 | 191,329 |
| August 07, 2025 | 25.91 | 25.49 | 25.49 | 25.95 | 25.38 | 149,531 |
| August 06, 2025 | 26.15 | 25.64 | 25.64 | 26.15 | 25.52 | 266,700 |
| August 05, 2025 | 25.82 | 26.19 | 26.19 | 26.2 | 25.45 | 273,902 |
| August 04, 2025 | 25.62 | 25.8 | 25.7 | 25.88 | 25.51 | 155,200 |
| August 01, 2025 | 26.14 | 25.61 | 25.61 | 26.14 | 25.46 | 233,526 |
| July 31, 2025 | 26.51 | 26.3 | 26.3 | 26.66 | 26.23 | 185,200 |
| July 30, 2025 | 27.45 | 26.74 | 26.74 | 27.52 | 26.66 | 163,838 |
| July 29, 2025 | 27.63 | 27.32 | 27.32 | 27.73 | 27.25 | 202,700 |
| July 28, 2025 | 27.13 | 27.37 | 27.37 | 27.41 | 27.02 | 276,423 |
| July 25, 2025 | 27.5 | 27.09 | 27.09 | 27.54 | 26.59 | 392,701 |
| July 24, 2025 | 27.56 | 27.04 | 27.04 | 27.56 | 27.02 | 192,835 |
| July 23, 2025 | 28.04 | 27.69 | 27.69 | 28.04 | 27.52 | 204,800 |
| July 22, 2025 | 27.82 | 27.91 | 27.91 | 28.19 | 27.68 | 288,400 |
| July 21, 2025 | 27.73 | 27.79 | 27.79 | 28.11 | 27.73 | 155,200 |
| July 18, 2025 | 28.08 | 27.73 | 27.73 | 28.15 | 27.62 | 383,834 |
| July 17, 2025 | 27.73 | 28.02 | 28.02 | 28.2 | 27.73 | 201,400 |
| July 16, 2025 | 27.83 | 27.73 | 27.73 | 27.92 | 27.04 | 436,525 |
| July 15, 2025 | 28.34 | 27.53 | 27.53 | 28.39 | 27.53 | 175,507 |
| July 14, 2025 | 27.84 | 28.44 | 28.44 | 28.46 | 27.84 | 249,229 |
| July 11, 2025 | 28.12 | 27.95 | 27.95 | 28.12 | 27.86 | 208,147 |
| July 10, 2025 | 28.33 | 28.26 | 28.26 | 28.65 | 28.26 | 223,900 |
| July 09, 2025 | 28.28 | 28.41 | 28.41 | 28.42 | 28.14 | 208,900 |
| July 08, 2025 | 28.21 | 28.28 | 28.28 | 28.59 | 28.11 | 322,100 |
| July 07, 2025 | 28.13 | 28.11 | 28.11 | 28.56 | 27.95 | 162,600 |
| July 03, 2025 | 28.05 | 28.38 | 28.38 | 28.54 | 27.98 | 122,029 |
| July 02, 2025 | 27.8 | 27.98 | 27.98 | 28.04 | 27.52 | 212,500 |
| July 01, 2025 | 26.61 | 27.65 | 27.65 | 27.79 | 26.54 | 227,342 |
| June 30, 2025 | 26.95 | 26.73 | 26.73 | 27.02 | 26.66 | 315,700 |
| June 27, 2025 | 26.63 | 26.79 | 26.79 | 26.79 | 26.48 | 610,100 |
| June 26, 2025 | 25.86 | 26.56 | 26.56 | 26.56 | 25.85 | 260,800 |
| June 25, 2025 | 25.79 | 25.74 | 25.74 | 25.79 | 25.54 | 301,400 |
| June 24, 2025 | 25.75 | 25.75 | 25.75 | 26.03 | 25.63 | 363,400 |
| June 23, 2025 | 24.93 | 25.52 | 25.52 | 25.61 | 24.93 | 454,037 |
| June 20, 2025 | 25.1 | 25.05 | 25.05 | 25.35 | 25 | 299,528 |
| June 18, 2025 | 24.79 | 24.99 | 24.99 | 25.33 | 24.75 | 268,100 |
| June 17, 2025 | 25.05 | 24.84 | 24.84 | 25.41 | 24.81 | 327,100 |
| June 16, 2025 | 25.55 | 25.25 | 25.25 | 25.61 | 25.14 | 268,829 |
| June 13, 2025 | 25.31 | 25.21 | 25.21 | 25.53 | 25.04 | 515,902 |
| June 12, 2025 | 25.71 | 25.67 | 25.67 | 25.71 | 25.12 | 565,230 |
| June 11, 2025 | 25.7 | 25.79 | 25.79 | 26.38 | 25.21 | 1.68M |
| June 10, 2025 | 26.55 | 26.72 | 26.72 | 26.99 | 26.5 | 92,300 |
| June 09, 2025 | 26.39 | 26.54 | 26.54 | 26.82 | 26.18 | 155,943 |
| June 06, 2025 | 26.04 | 26.32 | 26.32 | 26.32 | 25.86 | 107,900 |
| June 05, 2025 | 25.78 | 25.59 | 25.59 | 25.8 | 25.47 | 117,503 |
| June 04, 2025 | 26.01 | 25.8 | 25.8 | 26.14 | 25.63 | 135,900 |
| June 03, 2025 | 25.58 | 26.06 | 26.06 | 26.17 | 25.44 | 125,200 |
| June 02, 2025 | 25.76 | 25.7 | 25.7 | 25.87 | 25.56 | 99,800 |
| May 30, 2025 | 25.97 | 25.87 | 25.87 | 26.02 | 25.77 | 109,241 |
| May 29, 2025 | 26.17 | 26.08 | 26.08 | 26.17 | 25.85 | 87,600 |
| May 28, 2025 | 26.38 | 26.1 | 26.1 | 26.45 | 26.08 | 115,330 |