28.06
+0.06(+0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 28.33 | 28.06 | 28.06 | 28.57 | 27.95 | 350,916 |
| August 15, 2025 | 28.61 | 28 | 28 | 28.8 | 27.86 | 305,038 |
| August 14, 2025 | 27.99 | 28.04 | 28.04 | 28.54 | 27.33 | 392,435 |
| August 13, 2025 | 26.36 | 29.35 | 29.35 | 29.55 | 26.07 | 778,479 |
| August 12, 2025 | 25.5 | 25.97 | 25.97 | 25.99 | 25.13 | 295,500 |
| August 11, 2025 | 26.01 | 25.09 | 25.09 | 26.31 | 24.57 | 297,200 |
| August 08, 2025 | 25.62 | 25.98 | 25.98 | 26.06 | 25.23 | 385,437 |
| August 07, 2025 | 26.01 | 25.59 | 25.59 | 26.57 | 25.52 | 319,040 |
| August 06, 2025 | 26.21 | 25.59 | 25.59 | 26.49 | 25.57 | 378,812 |
| August 05, 2025 | 25.54 | 26.26 | 26.26 | 26.93 | 25.54 | 464,816 |
| August 04, 2025 | 25.41 | 25.53 | 25.53 | 25.87 | 25.25 | 288,842 |
| August 01, 2025 | 24.83 | 25.14 | 25.14 | 25.7 | 24.21 | 523,358 |
| July 31, 2025 | 25.77 | 25.32 | 25.32 | 26.3 | 25.28 | 499,000 |
| July 30, 2025 | 27.02 | 26.39 | 26.39 | 27.73 | 26.1 | 305,543 |
| July 29, 2025 | 27.29 | 27.27 | 27.27 | 27.61 | 27.06 | 244,416 |
| July 28, 2025 | 27.19 | 27.39 | 27.39 | 27.87 | 26.5 | 269,100 |
| July 25, 2025 | 27.45 | 27.48 | 27.48 | 27.5 | 26.68 | 553,400 |
| July 24, 2025 | 27.93 | 27.3 | 27.3 | 28.28 | 26.61 | 478,600 |
| July 23, 2025 | 29.12 | 28.5 | 28.5 | 29.12 | 27.89 | 522,906 |
| July 22, 2025 | 26.07 | 28.7 | 28.7 | 28.71 | 25.95 | 957,031 |
| July 21, 2025 | 25.86 | 25.41 | 25.41 | 26.69 | 25.27 | 403,544 |
| July 18, 2025 | 27.09 | 25.48 | 25.48 | 27.14 | 24.82 | 668,740 |
| July 17, 2025 | 27.12 | 27.13 | 27.13 | 27.45 | 26.93 | 253,546 |
| July 16, 2025 | 26.81 | 26.94 | 26.94 | 27.19 | 26.25 | 313,747 |
| July 15, 2025 | 28.55 | 26.65 | 26.65 | 28.65 | 26.44 | 411,222 |
| July 14, 2025 | 28.23 | 28.17 | 28.17 | 28.46 | 27.69 | 238,817 |
| July 11, 2025 | 27.36 | 28.3 | 28.3 | 28.62 | 27.32 | 341,519 |
| July 10, 2025 | 27.8 | 28.22 | 28.22 | 29.4 | 27.67 | 640,440 |
| July 09, 2025 | 26.45 | 27.9 | 27.9 | 28.21 | 26.45 | 511,006 |
| July 08, 2025 | 25.92 | 26.23 | 26.23 | 26.5 | 25.51 | 324,400 |
| July 07, 2025 | 25.96 | 26.02 | 26.02 | 26.43 | 25.6 | 335,500 |
| July 03, 2025 | 27.03 | 26.12 | 26.12 | 27.42 | 25.83 | 428,013 |
| July 02, 2025 | 26.75 | 26.84 | 26.84 | 27.11 | 26.29 | 431,312 |
| July 01, 2025 | 25.03 | 26.77 | 26.77 | 28.15 | 24.98 | 721,921 |
| June 30, 2025 | 25.29 | 25.13 | 25.13 | 25.54 | 25.03 | 294,900 |
| June 27, 2025 | 24.97 | 25.29 | 25.29 | 26.05 | 24.85 | 1.16M |
| June 26, 2025 | 24.33 | 24.49 | 24.49 | 24.5 | 23.81 | 242,487 |
| June 25, 2025 | 24.67 | 24.21 | 24.21 | 24.75 | 23.75 | 295,400 |
| June 24, 2025 | 24.17 | 24.95 | 24.95 | 25.74 | 23.8 | 500,070 |
| June 23, 2025 | 22.42 | 24.05 | 24.05 | 24.17 | 21.84 | 410,722 |
| June 20, 2025 | 22.27 | 22.34 | 22.34 | 22.59 | 21.96 | 1.06M |
| June 18, 2025 | 21.96 | 22.1 | 22.1 | 22.8 | 21.96 | 364,504 |
| June 17, 2025 | 23.05 | 22.07 | 22.07 | 23.76 | 21.95 | 589,900 |
| June 16, 2025 | 23.23 | 23.12 | 23.12 | 23.36 | 22.56 | 467,300 |
| June 13, 2025 | 23.11 | 22.76 | 22.76 | 23.7 | 22.46 | 503,913 |
| June 12, 2025 | 22.67 | 23.55 | 23.55 | 23.55 | 22.47 | 448,100 |
| June 11, 2025 | 24.94 | 23.02 | 23.02 | 25.25 | 22.9 | 942,402 |
| June 10, 2025 | 23.5 | 24.52 | 24.52 | 24.89 | 23.39 | 650,188 |
| June 09, 2025 | 22.42 | 23.22 | 23.22 | 23.52 | 22.28 | 430,159 |
| June 06, 2025 | 22.5 | 22.02 | 22.02 | 22.57 | 21.58 | 544,100 |
| June 05, 2025 | 22.08 | 22.42 | 22.42 | 22.74 | 21.78 | 1.04M |
| June 04, 2025 | 21.34 | 22.06 | 22.06 | 22.19 | 21.23 | 334,743 |
| June 03, 2025 | 20.65 | 21.18 | 21.18 | 21.34 | 20.5 | 307,200 |
| June 02, 2025 | 20.63 | 20.66 | 20.66 | 20.81 | 20.28 | 469,789 |
| May 30, 2025 | 20.72 | 20.86 | 20.86 | 21.11 | 20.61 | 279,600 |
| May 29, 2025 | 20.65 | 20.85 | 20.85 | 20.94 | 20.14 | 326,200 |
| May 28, 2025 | 21.26 | 20.4 | 20.4 | 21.47 | 20.37 | 338,038 |
| May 27, 2025 | 21.38 | 21.59 | 21.59 | 21.72 | 20.85 | 375,200 |
| May 23, 2025 | 20.3 | 20.98 | 20.98 | 21.14 | 20.2 | 263,864 |
| May 22, 2025 | 20.9 | 20.81 | 20.81 | 21.24 | 20.4 | 354,029 |