28.31
-0.3726(-1.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 28.07 | 28.68 | 28.68 | 29.25 | 28 | 971,432 |
| September 04, 2025 | 27.5 | 27.79 | 27.79 | 28.18 | 26.81 | 1.07M |
| September 03, 2025 | 28.3 | 27.61 | 27.61 | 28.84 | 27.48 | 937,500 |
| September 02, 2025 | 27.95 | 28.25 | 28.25 | 28.48 | 27.44 | 1.28M |
| August 29, 2025 | 28.08 | 28.69 | 28.69 | 29.25 | 27.91 | 1.2M |
| August 28, 2025 | 27.75 | 28 | 28 | 28.06 | 27.27 | 1.29M |
| August 27, 2025 | 27.74 | 27.77 | 27.77 | 28.4 | 27.54 | 1.36M |
| August 26, 2025 | 27.65 | 27.92 | 27.92 | 28.24 | 27.41 | 1.76M |
| August 25, 2025 | 27.73 | 27.65 | 27.65 | 27.73 | 26.8 | 1.47M |
| August 22, 2025 | 26.47 | 27.9 | 27.9 | 28.22 | 25.92 | 1.75M |
| August 21, 2025 | 26.04 | 25.66 | 25.66 | 26.16 | 25.43 | 671,009 |
| August 20, 2025 | 26.7 | 26.34 | 26.34 | 26.88 | 25.91 | 846,800 |
| August 19, 2025 | 25.87 | 26.75 | 26.75 | 26.76 | 25.87 | 811,039 |
| August 18, 2025 | 25.93 | 25.82 | 25.82 | 26.55 | 25.67 | 938,733 |
| August 15, 2025 | 26.28 | 25.93 | 25.93 | 26.55 | 25.69 | 975,500 |
| August 14, 2025 | 26.46 | 25.95 | 25.95 | 26.6 | 25.53 | 896,127 |
| August 13, 2025 | 25.43 | 27.08 | 27.08 | 27.13 | 25.09 | 1.56M |
| August 12, 2025 | 23.83 | 25.19 | 25.19 | 25.33 | 23.72 | 1.1M |
| August 11, 2025 | 23.83 | 23.64 | 23.64 | 24.04 | 23.2 | 1.32M |
| August 08, 2025 | 24.4 | 23.91 | 23.91 | 24.46 | 23.7 | 1.06M |
| August 07, 2025 | 23.44 | 24.4 | 24.4 | 24.44 | 23.11 | 1.72M |
| August 06, 2025 | 27.26 | 23.44 | 23.44 | 27.27 | 23.28 | 2.81M |
| August 05, 2025 | 24.2 | 23.68 | 23.68 | 24.45 | 23.5 | 2.26M |
| August 04, 2025 | 23.02 | 24.11 | 24.11 | 24.14 | 22.62 | 1.84M |
| August 01, 2025 | 22.83 | 22.81 | 22.81 | 22.85 | 22.05 | 1.6M |
| July 31, 2025 | 23.99 | 23.02 | 23.02 | 24.21 | 22.89 | 1.79M |
| July 30, 2025 | 25.44 | 24.29 | 24.29 | 25.53 | 24.22 | 1.4M |
| July 29, 2025 | 25.94 | 25.44 | 25.44 | 26.18 | 25.15 | 1.88M |
| July 28, 2025 | 27.29 | 26.09 | 26.09 | 27.29 | 26.08 | 1.44M |
| July 25, 2025 | 26.54 | 27.39 | 27.39 | 27.42 | 26.01 | 1.2M |
| July 24, 2025 | 26.29 | 26.33 | 26.33 | 27.35 | 26.2 | 1.23M |
| July 23, 2025 | 26.15 | 26.6 | 26.6 | 26.97 | 25.86 | 1.74M |
| July 22, 2025 | 25.33 | 25.54 | 25.54 | 26.67 | 25.32 | 1.72M |
| July 21, 2025 | 25.55 | 25.3 | 25.3 | 26.08 | 25.25 | 1.75M |
| July 18, 2025 | 27.22 | 25.45 | 25.45 | 27.22 | 25.44 | 1.51M |
| July 17, 2025 | 27.29 | 26.68 | 26.68 | 27.75 | 26.49 | 1.84M |
| July 16, 2025 | 28.04 | 27.57 | 27.57 | 28.12 | 27.28 | 1.3M |
| July 15, 2025 | 29.12 | 27.95 | 27.95 | 29.36 | 27.79 | 1.13M |
| July 14, 2025 | 30.03 | 28.86 | 28.86 | 30.03 | 28.36 | 1.16M |
| July 11, 2025 | 31.18 | 30.34 | 30.34 | 31.31 | 30.1 | 924,700 |
| July 10, 2025 | 31.59 | 31.55 | 31.55 | 32.7 | 31.21 | 1.05M |
| July 09, 2025 | 30.77 | 31.57 | 31.57 | 31.8 | 30.13 | 1.19M |
| July 08, 2025 | 29.3 | 30.82 | 30.82 | 31.08 | 29.22 | 1.56M |
| July 07, 2025 | 29.72 | 29.22 | 29.22 | 30.32 | 28.83 | 1.4M |
| July 03, 2025 | 30.25 | 30.19 | 30.19 | 30.4 | 29.67 | 999,310 |
| July 02, 2025 | 29.76 | 30.18 | 30.18 | 30.32 | 29.62 | 1.21M |
| July 01, 2025 | 28.43 | 29.79 | 29.79 | 31.25 | 28.43 | 1.35M |
| June 30, 2025 | 28.98 | 28.82 | 28.82 | 29.83 | 28.57 | 1.67M |
| June 27, 2025 | 28.65 | 28.87 | 28.87 | 28.96 | 28.11 | 10.82M |
| June 26, 2025 | 28.08 | 28.7 | 28.7 | 28.74 | 27.92 | 1.29M |
| June 25, 2025 | 28.68 | 28.11 | 28.11 | 28.68 | 27.4 | 995,010 |
| June 24, 2025 | 27.97 | 28.67 | 28.67 | 28.81 | 27.58 | 1.23M |
| June 23, 2025 | 27.69 | 27.65 | 27.65 | 28.02 | 26.91 | 1.11M |
| June 20, 2025 | 28.79 | 28.03 | 28.03 | 28.79 | 27.64 | 1.52M |
| June 18, 2025 | 28 | 28.33 | 28.33 | 28.55 | 27.84 | 1.21M |
| June 17, 2025 | 28.87 | 28.02 | 28.02 | 29.19 | 28.02 | 1.09M |
| June 16, 2025 | 29.08 | 29.22 | 29.22 | 29.84 | 28.77 | 937,027 |
| June 13, 2025 | 29.02 | 28.9 | 28.9 | 29.57 | 28.56 | 928,000 |
| June 12, 2025 | 30.84 | 29.88 | 29.88 | 30.84 | 29.75 | 738,727 |
| June 11, 2025 | 31.04 | 30.97 | 30.97 | 31.45 | 30.47 | 1.11M |