28.95
-0.02(-0.07%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 28.81 | 28.95 | 28.95 | 29.2 | 28.7 | 118,133 |
October 20, 2025 | 28.3 | 28.97 | 28.97 | 29.04 | 28.1 | 124,000 |
October 17, 2025 | 27.85 | 28.15 | 28.15 | 28.19 | 27.75 | 153,921 |
October 16, 2025 | 28.81 | 27.59 | 27.59 | 28.81 | 27.38 | 151,801 |
October 15, 2025 | 29.56 | 29.1 | 29.1 | 29.9 | 28.87 | 110,900 |
October 14, 2025 | 28.5 | 29.58 | 29.58 | 29.81 | 28.5 | 123,800 |
October 13, 2025 | 28.89 | 28.83 | 28.83 | 29 | 28.38 | 124,942 |
October 10, 2025 | 29.53 | 28.55 | 28.55 | 29.95 | 28.49 | 163,248 |
October 09, 2025 | 29.6 | 29.5 | 29.5 | 29.92 | 29.14 | 154,500 |
October 08, 2025 | 30.13 | 29.65 | 29.65 | 30.37 | 29.58 | 142,900 |
October 07, 2025 | 30.57 | 30.3 | 30.3 | 31.04 | 30.23 | 120,228 |
October 06, 2025 | 30.4 | 30.58 | 30.58 | 31.05 | 30.29 | 177,741 |
October 03, 2025 | 30.1 | 30.29 | 30.29 | 30.8 | 30.1 | 157,400 |
October 02, 2025 | 29.86 | 30.08 | 30.08 | 30.23 | 29.58 | 131,300 |
October 01, 2025 | 30.13 | 30.1 | 30.1 | 30.27 | 29.77 | 111,218 |
September 30, 2025 | 30.28 | 30.34 | 30.34 | 30.5 | 29.94 | 109,534 |
September 29, 2025 | 30.69 | 30.36 | 30.36 | 30.75 | 30.06 | 113,900 |
September 26, 2025 | 30.63 | 30.73 | 30.73 | 30.83 | 30.38 | 119,100 |
September 25, 2025 | 30.49 | 30.55 | 30.55 | 30.7 | 30.06 | 103,524 |
September 24, 2025 | 30.63 | 30.47 | 30.47 | 30.99 | 30.26 | 188,412 |
September 23, 2025 | 30.88 | 30.63 | 30.63 | 31.38 | 30.56 | 143,300 |
September 22, 2025 | 30.87 | 30.78 | 30.78 | 30.95 | 30.47 | 129,800 |
September 19, 2025 | 31.41 | 30.95 | 30.95 | 31.47 | 30.76 | 493,200 |
September 18, 2025 | 30.57 | 31.35 | 31.35 | 31.44 | 30.57 | 144,600 |
September 17, 2025 | 30.18 | 30.49 | 30.49 | 31.07 | 30.1 | 174,037 |
September 16, 2025 | 30.43 | 30 | 30 | 30.51 | 29.75 | 183,210 |
September 15, 2025 | 30.65 | 30.5 | 30.5 | 30.9 | 30.27 | 135,511 |
September 12, 2025 | 30.78 | 30.63 | 30.63 | 30.83 | 30.43 | 114,020 |
September 11, 2025 | 30.95 | 30.92 | 30.92 | 31.02 | 30.63 | 128,600 |
September 10, 2025 | 30.87 | 30.9 | 30.9 | 31.04 | 30.62 | 98,030 |
September 09, 2025 | 30.85 | 30.73 | 30.73 | 30.93 | 30.53 | 127,200 |
September 08, 2025 | 31.24 | 30.93 | 30.93 | 31.24 | 30.67 | 143,042 |
September 05, 2025 | 31.5 | 31.16 | 31.16 | 31.91 | 30.79 | 172,424 |
September 04, 2025 | 30.94 | 31.46 | 31.46 | 31.47 | 30.94 | 114,800 |
September 03, 2025 | 30.79 | 30.95 | 30.95 | 31.16 | 30.65 | 189,100 |
September 02, 2025 | 30.92 | 30.94 | 30.94 | 31.3 | 30.64 | 155,700 |
August 29, 2025 | 31.34 | 31.32 | 31.32 | 31.63 | 31.16 | 144,967 |
August 28, 2025 | 31.71 | 31.5 | 31.23 | 31.71 | 31.27 | 145,943 |
August 27, 2025 | 31.22 | 31.5 | 31.23 | 31.86 | 31.22 | 157,100 |
August 26, 2025 | 30.88 | 31.38 | 31.11 | 31.43 | 30.88 | 151,800 |
August 25, 2025 | 30.63 | 30.95 | 30.68 | 31.08 | 30.58 | 164,400 |
August 22, 2025 | 29.62 | 30.77 | 30.51 | 30.81 | 29.44 | 263,520 |
August 21, 2025 | 28.91 | 29.41 | 29.16 | 29.47 | 28.68 | 226,300 |
August 20, 2025 | 28.68 | 28.6 | 28.35 | 28.71 | 28.4 | 120,006 |
August 19, 2025 | 28.33 | 28.56 | 28.32 | 28.75 | 28.33 | 116,900 |
August 18, 2025 | 28.01 | 28.35 | 28.35 | 28.36 | 27.93 | 145,262 |
August 15, 2025 | 28.76 | 28.05 | 28.05 | 28.76 | 28.01 | 347,500 |
August 14, 2025 | 28.4 | 28.71 | 28.71 | 28.78 | 28.11 | 152,221 |
August 13, 2025 | 28.3 | 28.78 | 28.78 | 28.79 | 28.28 | 173,000 |
August 12, 2025 | 27.31 | 28.03 | 28.03 | 28.19 | 27.22 | 141,500 |
August 11, 2025 | 27 | 27.05 | 27.05 | 27.11 | 26.67 | 113,642 |
August 08, 2025 | 26.76 | 26.9 | 26.9 | 27.04 | 26.25 | 107,313 |
August 07, 2025 | 26.47 | 26.44 | 26.44 | 26.57 | 26.18 | 105,211 |
August 06, 2025 | 26.58 | 26.29 | 26.29 | 26.63 | 26.26 | 97,321 |
August 05, 2025 | 26.75 | 26.68 | 26.68 | 26.93 | 26.3 | 146,248 |
August 04, 2025 | 26.25 | 26.62 | 26.62 | 26.73 | 26.08 | 165,339 |
August 01, 2025 | 26.25 | 26.15 | 26.15 | 26.67 | 25.62 | 192,200 |
July 31, 2025 | 26.4 | 26.66 | 26.66 | 26.78 | 26.4 | 179,400 |
July 30, 2025 | 27.21 | 26.77 | 26.77 | 27.48 | 26.65 | 164,900 |
July 29, 2025 | 27.53 | 27.32 | 27.32 | 27.59 | 27.19 | 148,700 |