28.61
-0.0026(-0.01%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 28.67 | 28.61 | 28.61 | 28.69 | 28.58 | 3,225 |
September 04, 2025 | 28.53 | 28.61 | 28.61 | 28.63 | 28.53 | 5,300 |
September 03, 2025 | 28.5 | 28.53 | 28.53 | 28.53 | 28.47 | 6,903 |
September 02, 2025 | 28.44 | 28.45 | 28.45 | 28.45 | 28.38 | 6,000 |
August 29, 2025 | 28.47 | 28.48 | 28.48 | 28.49 | 28.47 | 4,946 |
August 28, 2025 | 28.44 | 28.49 | 28.49 | 28.5 | 28.44 | 7,100 |
August 27, 2025 | 28.42 | 28.46 | 28.46 | 28.46 | 28.42 | 4,649 |
August 26, 2025 | 28.37 | 28.41 | 28.41 | 28.41 | 28.37 | 8,247 |
August 25, 2025 | 28.41 | 28.38 | 28.38 | 28.43 | 28.38 | 4,400 |
August 22, 2025 | 28.25 | 28.45 | 28.45 | 28.47 | 28.25 | 9,236 |
August 21, 2025 | 28.34 | 28.33 | 28.33 | 28.34 | 28.31 | 7,100 |
August 20, 2025 | 28.32 | 28.37 | 28.37 | 28.38 | 28.31 | 5,418 |
August 19, 2025 | 28.38 | 28.35 | 28.35 | 28.38 | 28.3 | 3,730 |
August 18, 2025 | 28.32 | 28.34 | 28.34 | 28.34 | 28.3 | 7,135 |
August 15, 2025 | 28.34 | 28.36 | 28.36 | 28.38 | 28.33 | 2,847 |
August 14, 2025 | 28.34 | 28.37 | 28.37 | 28.37 | 28.32 | 3,300 |
August 13, 2025 | 28.37 | 28.4 | 28.4 | 28.4 | 28.35 | 7,401 |
August 12, 2025 | 28.27 | 28.3 | 28.3 | 28.31 | 28.27 | 7,400 |
August 11, 2025 | 28.19 | 28.22 | 28.22 | 28.29 | 28.19 | 18,900 |
August 08, 2025 | 28.26 | 28.28 | 28.28 | 28.29 | 28.26 | 8,300 |
August 07, 2025 | 28.31 | 28.22 | 28.22 | 28.31 | 28.18 | 4,812 |
August 06, 2025 | 28.19 | 28.26 | 28.26 | 28.27 | 28.19 | 3,896 |
August 05, 2025 | 28.22 | 28.18 | 28.18 | 28.22 | 28.18 | 3,148 |
August 04, 2025 | 28.17 | 28.19 | 28.19 | 28.23 | 28.17 | 4,548 |
August 01, 2025 | 28.11 | 28.09 | 28.09 | 28.11 | 28.01 | 4,824 |
July 31, 2025 | 28.21 | 28.09 | 28.09 | 28.21 | 28.09 | 4,200 |
July 30, 2025 | 28.07 | 28.13 | 28.13 | 28.23 | 28.07 | 4,813 |
July 29, 2025 | 28.19 | 28.2 | 28.2 | 28.2 | 28.17 | 4,200 |
July 28, 2025 | 28.19 | 28.14 | 28.14 | 28.19 | 28.12 | 9,010 |
July 25, 2025 | 28.21 | 28.22 | 28.22 | 28.23 | 28.16 | 2,800 |
July 24, 2025 | 28.2 | 28.19 | 28.19 | 28.23 | 28.18 | 6,100 |
July 23, 2025 | 28.18 | 28.18 | 28.18 | 28.2 | 28.16 | 4,116 |
July 22, 2025 | 28.14 | 28.17 | 28.17 | 28.19 | 28.14 | 7,425 |
July 21, 2025 | 28.14 | 28.13 | 28.13 | 28.15 | 28.1 | 3,200 |
July 18, 2025 | 28.05 | 28.04 | 28.04 | 28.07 | 28.02 | 6,300 |
July 17, 2025 | 27.98 | 28.05 | 28.05 | 28.05 | 27.98 | 7,500 |
July 16, 2025 | 27.92 | 28 | 28 | 28.01 | 27.92 | 8,337 |
July 15, 2025 | 27.97 | 27.96 | 27.96 | 27.97 | 27.93 | 1,400 |
July 14, 2025 | 27.98 | 27.99 | 27.99 | 28.02 | 27.98 | 2,712 |
July 11, 2025 | 28 | 27.97 | 27.97 | 28.04 | 27.97 | 5,700 |
July 10, 2025 | 27.9 | 28.03 | 28.03 | 28.1 | 27.9 | 5,544 |
July 09, 2025 | 28.02 | 28.03 | 28.03 | 28.05 | 27.99 | 3,302 |
July 08, 2025 | 27.99 | 28 | 28 | 28 | 27.94 | 19,700 |
July 07, 2025 | 27.95 | 27.96 | 27.96 | 28.03 | 27.95 | 6,100 |
July 03, 2025 | 28.05 | 28.12 | 28.12 | 28.12 | 28.05 | 3,700 |
July 02, 2025 | 28.03 | 28.05 | 28.05 | 28.05 | 28.01 | 5,200 |
July 01, 2025 | 28.03 | 28.05 | 28.05 | 28.09 | 28.03 | 10,985 |
June 30, 2025 | 27.86 | 28.04 | 28.04 | 28.04 | 27.86 | 12,138 |
June 27, 2025 | 27.97 | 27.96 | 27.96 | 27.97 | 27.9 | 2,230 |
June 26, 2025 | 27.94 | 27.94 | 27.94 | 27.95 | 27.92 | 4,900 |
June 25, 2025 | 27.85 | 27.84 | 27.84 | 27.86 | 27.82 | 8,474 |
June 24, 2025 | 27.83 | 27.9 | 27.9 | 27.9 | 27.8 | 7,546 |
June 23, 2025 | 27.76 | 27.78 | 27.78 | 27.81 | 27.75 | 6,318 |
June 20, 2025 | 27.73 | 27.66 | 27.66 | 27.73 | 27.63 | 2,803 |
June 18, 2025 | 27.75 | 27.71 | 27.71 | 27.75 | 27.68 | 7,400 |
June 17, 2025 | 27.83 | 27.74 | 27.74 | 27.83 | 27.7 | 5,700 |
June 16, 2025 | 27.84 | 27.78 | 27.78 | 27.84 | 27.78 | 2,218 |
June 13, 2025 | 27.84 | 27.72 | 27.72 | 27.84 | 27.72 | 9,608 |
June 12, 2025 | 27.82 | 27.83 | 27.83 | 27.86 | 27.78 | 8,515 |
June 11, 2025 | 27.78 | 27.76 | 27.76 | 27.79 | 27.71 | 2,201 |