28.07
+0.53(+1.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 27.74 | 28.07 | 28.07 | 28.07 | 27.74 | 39,700 |
| August 21, 2025 | 27.56 | 27.54 | 27.54 | 27.56 | 27.17 | 4,623 |
| August 20, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.07 | 3,024 |
| August 19, 2025 | 27.5 | 27.24 | 27.24 | 27.5 | 27.09 | 12,422 |
| August 18, 2025 | 28.07 | 27.72 | 27.72 | 28.07 | 27.43 | 12,917 |
| August 15, 2025 | 27.65 | 27.47 | 27.47 | 27.65 | 27.34 | 6,043 |
| August 14, 2025 | 27.5 | 27.02 | 27.02 | 27.5 | 26.91 | 7,400 |
| August 13, 2025 | 27.11 | 27.19 | 27.19 | 27.19 | 26.81 | 12,323 |
| August 12, 2025 | 26.61 | 26.79 | 26.79 | 26.79 | 26.42 | 4,513 |
| August 11, 2025 | 26.62 | 26.38 | 26.38 | 26.62 | 26.23 | 4,333 |
| August 08, 2025 | 26.5 | 26.62 | 26.62 | 26.73 | 26.5 | 4,443 |
| August 07, 2025 | 26.59 | 26.16 | 26.16 | 26.59 | 25.94 | 12,500 |
| August 06, 2025 | 26.14 | 26.15 | 26.15 | 26.15 | 26.02 | 2,000 |
| August 05, 2025 | 26.13 | 25.99 | 25.99 | 26.26 | 25.75 | 15,400 |
| August 04, 2025 | 25.8 | 25.67 | 25.67 | 25.8 | 25.32 | 18,100 |
| August 01, 2025 | 24.86 | 25.15 | 25.15 | 25.15 | 24.86 | 12,300 |
| July 31, 2025 | 25.62 | 25.54 | 25.54 | 25.72 | 25.42 | 7,941 |
| July 30, 2025 | 25.93 | 26.08 | 26.08 | 26.08 | 25.87 | 48,408 |
| July 29, 2025 | 26.22 | 26.11 | 26.11 | 26.3 | 25.84 | 5,817 |
| July 28, 2025 | 26.34 | 25.65 | 25.65 | 26.67 | 25.65 | 10,521 |
| July 25, 2025 | 26.32 | 25.89 | 25.89 | 26.32 | 25.79 | 4,637 |
| July 24, 2025 | 26.7 | 26.19 | 26.19 | 26.73 | 25.99 | 38,600 |
| July 23, 2025 | 26.63 | 25.76 | 25.76 | 26.63 | 25.67 | 107,982 |
| July 22, 2025 | 26.02 | 26.09 | 26.09 | 26.14 | 25.89 | 7,315 |
| July 21, 2025 | 25.68 | 25.66 | 25.66 | 25.87 | 25.66 | 3,021 |
| July 18, 2025 | 24.9 | 24.84 | 24.84 | 25.22 | 24.84 | 4,125 |
| July 17, 2025 | 25.12 | 24.77 | 24.77 | 25.12 | 24.52 | 6,600 |
| July 16, 2025 | 24.61 | 24.6 | 24.6 | 24.78 | 24.29 | 2,609 |
| July 15, 2025 | 25 | 24.97 | 24.97 | 25 | 24.75 | 765 |
| July 14, 2025 | 24.6 | 24.84 | 24.84 | 24.84 | 24.6 | 1,904 |
| July 11, 2025 | 24.27 | 24.32 | 24.32 | 24.41 | 24.07 | 4,300 |
| July 10, 2025 | 24.27 | 24.4 | 24.4 | 24.42 | 24.27 | 2,000 |
| July 09, 2025 | 23.97 | 24.25 | 24.25 | 24.25 | 23.86 | 4,700 |
| July 08, 2025 | 24.29 | 24.34 | 24.34 | 24.59 | 24.27 | 1,600 |
| July 07, 2025 | 24.15 | 24.03 | 24.03 | 24.21 | 23.87 | 3,200 |
| July 03, 2025 | 24.05 | 23.91 | 23.91 | 24.05 | 23.91 | 324 |
| July 02, 2025 | 23.95 | 24.11 | 24.11 | 24.11 | 23.76 | 1,400 |
| July 01, 2025 | 24.11 | 24.11 | 24.11 | 24.17 | 23.97 | 2,531 |
| June 30, 2025 | 23.99 | 24.12 | 24.12 | 24.12 | 23.81 | 1,451 |
| June 27, 2025 | 23.92 | 24.01 | 24.01 | 24.01 | 23.92 | 800 |
| June 26, 2025 | 23.9 | 23.95 | 23.95 | 23.99 | 23.87 | 2,600 |
| June 25, 2025 | 24 | 24.13 | 23.79 | 24.13 | 24 | 600 |
| June 24, 2025 | 23.96 | 24.16 | 23.82 | 24.16 | 23.96 | 2,073 |
| June 23, 2025 | 23.41 | 23.42 | 23.09 | 23.57 | 23.41 | 9,000 |
| June 20, 2025 | 23.5 | 23.19 | 22.86 | 23.51 | 23.11 | 2,700 |
| June 18, 2025 | 23.62 | 23.69 | 23.35 | 23.73 | 23.62 | 3,400 |
| June 17, 2025 | 23.91 | 23.79 | 23.45 | 23.92 | 23.58 | 4,156 |
| June 16, 2025 | 24.03 | 24.23 | 24.23 | 24.23 | 23.97 | 4,000 |
| June 13, 2025 | 24.61 | 23.66 | 23.66 | 24.61 | 23.57 | 3,600 |
| June 12, 2025 | 23.88 | 23.79 | 23.79 | 23.88 | 23.56 | 1,000 |
| June 11, 2025 | 23.53 | 23.81 | 23.81 | 23.87 | 23.53 | 7,400 |
| June 10, 2025 | 23.32 | 23.48 | 23.48 | 23.48 | 23.32 | 941 |
| June 09, 2025 | 22.92 | 23.2 | 23.2 | 23.3 | 22.92 | 4,517 |
| June 06, 2025 | 23.1 | 23.02 | 23.02 | 23.1 | 22.77 | 2,300 |
| June 05, 2025 | 22.87 | 22.87 | 22.87 | 22.91 | 22.73 | 1,800 |
| June 04, 2025 | 22.88 | 22.79 | 22.79 | 22.88 | 22.79 | 1,126 |
| June 03, 2025 | 22.45 | 22.5 | 22.5 | 22.6 | 22.38 | 4,539 |
| June 02, 2025 | 22.03 | 22.38 | 22.38 | 22.38 | 22.03 | 2,100 |
| May 30, 2025 | 21.97 | 22.11 | 22.11 | 22.11 | 21.97 | 1,200 |
| May 29, 2025 | 22.23 | 22.37 | 22.37 | 22.37 | 22.23 | 700 |