28.62
+0.01(+0.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 29 | 28.61 | 28.61 | 29.07 | 28.57 | 2M |
| December 22, 2025 | 29.02 | 29.02 | 29.02 | 29.26 | 28.89 | 2.55M |
| December 19, 2025 | 28.86 | 28.85 | 28.85 | 29.12 | 28.64 | 4.59M |
| December 18, 2025 | 29.18 | 28.86 | 28.86 | 29.26 | 28.76 | 2.62M |
| December 17, 2025 | 28.96 | 28.95 | 28.95 | 29.33 | 28.82 | 2.42M |
| December 16, 2025 | 29.14 | 28.91 | 28.91 | 29.31 | 28.79 | 2.43M |
| December 15, 2025 | 29.51 | 29.16 | 29.16 | 29.61 | 29.09 | 1.89M |
| December 12, 2025 | 29.33 | 29.24 | 29.24 | 29.46 | 29.05 | 2.21M |
| December 11, 2025 | 28.96 | 29.26 | 29.26 | 29.5 | 28.91 | 3.12M |
| December 10, 2025 | 27.99 | 29.04 | 29.04 | 29.35 | 27.99 | 5.33M |
| December 09, 2025 | 28.27 | 28.15 | 28.15 | 28.71 | 28.1 | 1.84M |
| December 08, 2025 | 28.18 | 28.3 | 28.3 | 28.64 | 28.06 | 2.09M |
| December 05, 2025 | 28.14 | 28.18 | 28.18 | 28.38 | 28.05 | 2.41M |
| December 04, 2025 | 28.1 | 28.28 | 28.28 | 28.39 | 28.03 | 1.98M |
| December 03, 2025 | 27.72 | 28.17 | 28.17 | 28.32 | 27.72 | 3.9M |
| December 02, 2025 | 28.23 | 27.67 | 27.67 | 28.25 | 27.66 | 3.01M |
| December 01, 2025 | 27.56 | 28.08 | 28.08 | 28.33 | 27.51 | 2.46M |
| November 28, 2025 | 27.93 | 27.72 | 27.72 | 28.21 | 27.69 | 1.7M |
| November 26, 2025 | 28.32 | 28.36 | 27.99 | 28.59 | 28.32 | 2.03M |
| November 25, 2025 | 27.71 | 28.42 | 28.05 | 28.77 | 27.69 | 2.51M |
| November 24, 2025 | 27.26 | 27.54 | 27.18 | 27.67 | 26.96 | 2.45M |
| November 21, 2025 | 26.31 | 27.17 | 27.17 | 27.47 | 26.3 | 2.6M |
| November 20, 2025 | 26.63 | 26.23 | 26.23 | 27.16 | 26.15 | 2.8M |
| November 19, 2025 | 25.93 | 26.37 | 26.37 | 26.45 | 25.86 | 2.48M |
| November 18, 2025 | 25.6 | 25.8 | 25.8 | 26.06 | 25.51 | 5.32M |
| November 17, 2025 | 26.79 | 25.75 | 25.75 | 26.93 | 25.64 | 3.56M |
| November 14, 2025 | 26.71 | 26.93 | 26.93 | 27 | 26.47 | 2.32M |
| November 13, 2025 | 26.92 | 26.87 | 26.87 | 27.37 | 26.73 | 3.15M |
| November 12, 2025 | 26.99 | 27.14 | 27.14 | 27.39 | 26.91 | 3.52M |
| November 11, 2025 | 27.08 | 26.9 | 26.9 | 27.35 | 26.86 | 3.72M |
| November 10, 2025 | 27.05 | 27.11 | 27.11 | 27.41 | 26.83 | 2.57M |
| November 07, 2025 | 26.2 | 26.93 | 26.93 | 26.94 | 26.03 | 2.26M |
| November 06, 2025 | 26.52 | 26.42 | 26.42 | 26.78 | 26.22 | 2.62M |
| November 05, 2025 | 26.55 | 26.52 | 26.52 | 27.14 | 26.35 | 3.96M |
| November 04, 2025 | 26.61 | 26.47 | 26.47 | 26.85 | 26.25 | 3.76M |
| November 03, 2025 | 26.55 | 26.92 | 26.92 | 26.94 | 26.06 | 4.69M |
| October 31, 2025 | 25.69 | 26.8 | 26.8 | 26.97 | 25.12 | 6.12M |
| October 30, 2025 | 26.12 | 26.02 | 26.02 | 26.71 | 25.97 | 4.33M |
| October 29, 2025 | 26.74 | 26.35 | 26.35 | 27.14 | 26.14 | 5.32M |
| October 28, 2025 | 25.66 | 26.84 | 26.84 | 26.87 | 25.36 | 9M |
| October 27, 2025 | 25.85 | 25.7 | 25.7 | 25.85 | 25.5 | 4.37M |
| October 24, 2025 | 25.29 | 25.54 | 25.54 | 25.76 | 25.2 | 3.13M |
| October 23, 2025 | 25.01 | 24.99 | 24.99 | 25.28 | 24.75 | 3.04M |
| October 22, 2025 | 25.49 | 25 | 25 | 25.67 | 24.97 | 3.85M |
| October 21, 2025 | 25.19 | 25.57 | 25.57 | 25.69 | 25.14 | 5.4M |
| October 20, 2025 | 24.57 | 25.36 | 25.36 | 25.51 | 24.45 | 5.88M |
| October 17, 2025 | 24.51 | 24.32 | 24.32 | 24.71 | 24.07 | 8.01M |
| October 16, 2025 | 25.97 | 24.07 | 24.07 | 26.05 | 23.83 | 7.61M |
| October 15, 2025 | 26.8 | 26.14 | 26.14 | 26.88 | 25.77 | 5.58M |
| October 14, 2025 | 25.5 | 26.74 | 26.74 | 26.87 | 25.48 | 5.35M |
| October 13, 2025 | 25.37 | 25.71 | 25.71 | 25.79 | 25.01 | 6.55M |
| October 10, 2025 | 26.05 | 24.9 | 24.9 | 26.68 | 24.9 | 4.99M |
| October 09, 2025 | 25.64 | 25.66 | 25.66 | 25.9 | 25.32 | 5.12M |
| October 08, 2025 | 26.2 | 25.64 | 25.64 | 26.24 | 25.64 | 4.95M |
| October 07, 2025 | 26.65 | 26.19 | 26.19 | 26.92 | 26.16 | 5.9M |
| October 06, 2025 | 26.7 | 26.58 | 26.58 | 27.32 | 26.4 | 7.03M |
| October 03, 2025 | 25.96 | 26.41 | 26.41 | 26.55 | 25.81 | 5.54M |
| October 02, 2025 | 25.93 | 25.93 | 25.93 | 26.11 | 25.54 | 4.1M |
| October 01, 2025 | 25.61 | 25.96 | 25.96 | 25.98 | 25.53 | 6.42M |
| September 30, 2025 | 25.69 | 25.74 | 25.74 | 25.82 | 25.26 | 4.69M |