28.04
+0.285(+1.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 27.56 | 27.75 | 27.75 | 27.96 | 27.44 | 1.01M |
| August 14, 2025 | 27.99 | 27.55 | 27.55 | 28.05 | 27.43 | 784,700 |
| August 13, 2025 | 26.6 | 28.15 | 28.15 | 28.26 | 26.3 | 1.11M |
| August 12, 2025 | 26.34 | 26.42 | 26.42 | 26.55 | 26.13 | 709,336 |
| August 11, 2025 | 26.24 | 26.2 | 26.2 | 26.82 | 26.13 | 976,400 |
| August 08, 2025 | 27 | 26.19 | 26.19 | 27.18 | 26.03 | 1.81M |
| August 07, 2025 | 27.13 | 26.9 | 26.9 | 27.32 | 26.72 | 1.52M |
| August 06, 2025 | 27.39 | 26.95 | 26.95 | 27.55 | 26.76 | 1.31M |
| August 05, 2025 | 28.07 | 27.34 | 27.34 | 28.07 | 27.31 | 1.35M |
| August 04, 2025 | 27.38 | 27.96 | 27.96 | 28.09 | 27.05 | 1.84M |
| August 01, 2025 | 27.8 | 27.15 | 27.15 | 27.8 | 27 | 1.47M |
| July 31, 2025 | 29.32 | 27.93 | 27.93 | 29.32 | 27.88 | 1.44M |
| July 30, 2025 | 29.82 | 29.32 | 29.32 | 29.94 | 28.94 | 951,138 |
| July 29, 2025 | 30.49 | 29.75 | 29.75 | 30.84 | 29.66 | 1.56M |
| July 28, 2025 | 30.8 | 30.36 | 30.36 | 30.8 | 30.3 | 1.4M |
| July 25, 2025 | 30.81 | 30.8 | 30.8 | 31.1 | 30.59 | 1.29M |
| July 24, 2025 | 31.01 | 30.66 | 30.66 | 31.01 | 30.6 | 1.13M |
| July 23, 2025 | 31.28 | 30.99 | 30.99 | 31.35 | 30.81 | 968,930 |
| July 22, 2025 | 30.92 | 31.23 | 31.23 | 31.48 | 30.81 | 1.43M |
| July 21, 2025 | 30.89 | 30.83 | 30.83 | 31.25 | 30.33 | 1.48M |
| July 18, 2025 | 31 | 30.61 | 30.61 | 31 | 30.35 | 1.02M |
| July 17, 2025 | 30.1 | 30.69 | 30.69 | 30.77 | 30.06 | 2.52M |
| July 16, 2025 | 29.48 | 30.04 | 30.04 | 30.08 | 29.38 | 1.01M |
| July 15, 2025 | 29.79 | 29.28 | 29.28 | 29.79 | 29.24 | 1M |
| July 14, 2025 | 29.96 | 29.81 | 29.81 | 30.21 | 29.38 | 2M |
| July 11, 2025 | 28.73 | 28.82 | 28.82 | 28.97 | 28.18 | 1.38M |
| July 10, 2025 | 29.21 | 28.86 | 28.86 | 29.28 | 28.76 | 1.15M |
| July 09, 2025 | 29.67 | 29.26 | 29.26 | 29.79 | 28.93 | 1.65M |
| July 08, 2025 | 28.92 | 29.54 | 29.54 | 29.75 | 28.88 | 2.18M |
| July 07, 2025 | 28.34 | 28.8 | 28.8 | 28.83 | 28.34 | 1.18M |
| July 03, 2025 | 28.22 | 28.7 | 28.7 | 28.89 | 27.99 | 813,605 |
| July 02, 2025 | 27.73 | 27.97 | 27.97 | 28.14 | 27.41 | 1.19M |
| July 01, 2025 | 27.91 | 27.72 | 27.72 | 27.99 | 27.11 | 1.25M |
| June 30, 2025 | 27.78 | 27.97 | 27.97 | 28.24 | 27.59 | 1.87M |
| June 27, 2025 | 27.47 | 27.66 | 27.66 | 28.01 | 27.1 | 4.11M |
| June 26, 2025 | 26.27 | 27.37 | 27.37 | 27.41 | 26.06 | 1.64M |
| June 25, 2025 | 26.83 | 26.12 | 26.12 | 26.83 | 25.93 | 1.3M |
| June 24, 2025 | 26.74 | 26.72 | 26.72 | 27.07 | 26.54 | 2.01M |
| June 23, 2025 | 26.2 | 26.53 | 26.53 | 26.58 | 25.89 | 1.1M |
| June 20, 2025 | 27.03 | 26.45 | 26.45 | 27.13 | 26.2 | 1.66M |
| June 18, 2025 | 27 | 26.8 | 26.8 | 27.29 | 26.41 | 1.48M |
| June 17, 2025 | 26.8 | 27.08 | 27.08 | 27.18 | 26.73 | 1.34M |
| June 16, 2025 | 27.17 | 26.9 | 26.9 | 27.53 | 26.82 | 1.48M |
| June 13, 2025 | 27.05 | 26.99 | 26.99 | 27.34 | 26.69 | 1.29M |
| June 12, 2025 | 27.3 | 27.47 | 27.47 | 27.5 | 27.19 | 1.26M |
| June 11, 2025 | 27.26 | 27.3 | 27.3 | 27.6 | 26.95 | 1.02M |
| June 10, 2025 | 27.2 | 27.19 | 27.19 | 27.67 | 27.1 | 937,944 |
| June 09, 2025 | 27.51 | 27.16 | 27.16 | 27.51 | 27.07 | 953,328 |
| June 06, 2025 | 27.32 | 27.32 | 27.32 | 27.78 | 27.21 | 1.37M |
| June 05, 2025 | 27.26 | 27.32 | 27.32 | 27.59 | 27.02 | 1.43M |
| June 04, 2025 | 27.17 | 27.23 | 27.23 | 27.66 | 27 | 1.61M |
| June 03, 2025 | 26.15 | 27.26 | 27.26 | 27.35 | 26.15 | 2.14M |
| June 02, 2025 | 26.18 | 26.19 | 26.19 | 26.37 | 25.55 | 1.83M |
| May 30, 2025 | 26.04 | 26.3 | 26.3 | 26.58 | 25.88 | 2.36M |
| May 29, 2025 | 28.12 | 26.33 | 26.33 | 28.96 | 26.16 | 3.86M |
| May 28, 2025 | 26.98 | 26.78 | 26.78 | 27.13 | 26.68 | 3.31M |
| May 27, 2025 | 26.61 | 26.98 | 26.98 | 27.19 | 26.24 | 2.41M |
| May 23, 2025 | 26.71 | 26.26 | 26.26 | 26.78 | 26.21 | 2.96M |
| May 22, 2025 | 25.68 | 26.66 | 26.66 | 27.08 | 25.5 | 3.18M |
| May 21, 2025 | 25.81 | 25.48 | 25.48 | 26.45 | 25.48 | 2.62M |