28.28
+0.105(+0.37%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 28.15 | 28.17 | 28.17 | 28.17 | 28.11 | 4,504 |
September 25, 2025 | 27.91 | 27.92 | 27.92 | 27.92 | 27.91 | 526 |
September 24, 2025 | 28.17 | 28.18 | 28.18 | 28.24 | 28.17 | 1,085 |
September 23, 2025 | 28.24 | 28.27 | 28.27 | 28.27 | 28.24 | 146 |
September 22, 2025 | 28.42 | 28.05 | 28.05 | 28.42 | 27.99 | 496 |
September 19, 2025 | 28.25 | 28.27 | 28.27 | 28.27 | 28.25 | 3,636 |
September 18, 2025 | 28.27 | 28.28 | 28.28 | 28.28 | 28.27 | 1,226 |
September 17, 2025 | 27.91 | 27.89 | 27.89 | 28.22 | 27.89 | 1,176 |
September 16, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0 |
September 15, 2025 | 28.45 | 28.25 | 28.25 | 28.45 | 28.15 | 7 |
September 12, 2025 | 28.39 | 28.11 | 28.11 | 28.39 | 28.39 | 2 |
September 11, 2025 | 28.13 | 28.09 | 28.09 | 28.13 | 28.13 | 990 |
September 10, 2025 | 28.1 | 28.01 | 28.01 | 28.1 | 28 | 5,693 |
September 09, 2025 | 28.07 | 28.1 | 28.1 | 28.1 | 28.07 | 44 |
September 08, 2025 | 27.94 | 28.07 | 28.07 | 28.07 | 27.94 | 576 |
September 05, 2025 | 28.1 | 27.82 | 27.82 | 28.1 | 27.82 | 8 |
September 04, 2025 | 27.8 | 27.94 | 27.94 | 27.94 | 27.8 | 0 |
September 03, 2025 | 28.05 | 27.81 | 27.81 | 28.05 | 27.76 | 3,665 |
September 02, 2025 | 28.08 | 27.72 | 27.72 | 28.08 | 27.72 | 220 |
September 01, 2025 | 28.38 | 28.03 | 28.03 | 28.38 | 28.03 | 1,599 |
August 29, 2025 | 28.16 | 28.07 | 28.07 | 28.16 | 28.07 | 6 |
August 28, 2025 | 28.08 | 28.28 | 28.28 | 28.35 | 28.08 | 1,300 |
August 27, 2025 | 28.49 | 28.2 | 28.2 | 28.49 | 28.12 | 280 |
August 26, 2025 | 28.5 | 28.25 | 28.25 | 28.5 | 28.25 | 7,315 |
August 22, 2025 | 28.38 | 28.62 | 28.62 | 28.62 | 28.38 | 457 |
August 21, 2025 | 28.4 | 28.41 | 28.41 | 28.41 | 28.27 | 1,546 |
August 20, 2025 | 28.57 | 28.44 | 28.44 | 28.57 | 28.44 | 141 |
August 19, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 0 |
August 18, 2025 | 28.45 | 28.17 | 28.17 | 28.45 | 28.14 | 2 |
August 15, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0 |
August 14, 2025 | 28.07 | 28.11 | 28.11 | 28.11 | 28.07 | 699 |
August 13, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 2 |
August 12, 2025 | 27.69 | 27.76 | 27.76 | 27.77 | 27.69 | 1,083 |
August 11, 2025 | 28.19 | 27.77 | 27.77 | 28.19 | 27.77 | 666 |
August 08, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0 |
August 07, 2025 | 27.65 | 27.74 | 27.74 | 27.74 | 27.65 | 2 |
August 06, 2025 | 27.44 | 27.36 | 27.36 | 27.44 | 27.33 | 2,494 |
August 05, 2025 | 27.51 | 27.36 | 27.36 | 27.51 | 27.29 | 120 |
August 04, 2025 | 27.28 | 27.25 | 27.25 | 27.28 | 27.25 | 0 |
August 01, 2025 | 27.25 | 26.94 | 26.94 | 27.25 | 26.8 | 4,710 |
July 31, 2025 | 27.88 | 27.59 | 27.59 | 27.88 | 27.58 | 258 |
July 30, 2025 | 27.75 | 27.86 | 27.86 | 27.91 | 27.75 | 4,292 |
July 29, 2025 | 27.8 | 27.79 | 27.79 | 27.86 | 27.79 | 9,688 |
July 28, 2025 | 27.86 | 27.57 | 27.57 | 28.2 | 27.57 | 366 |
July 25, 2025 | 27.62 | 27.76 | 27.76 | 27.76 | 27.62 | 88 |
July 24, 2025 | 27.86 | 27.82 | 27.82 | 27.86 | 27.82 | 615 |
July 23, 2025 | 27.4 | 27.61 | 27.61 | 27.61 | 27.4 | 20 |
July 22, 2025 | 27.21 | 27.22 | 27.22 | 27.23 | 27.18 | 145 |
July 21, 2025 | 27.52 | 27.39 | 27.39 | 27.52 | 27.39 | 2 |
July 18, 2025 | 27.49 | 27.41 | 27.41 | 27.52 | 27.41 | 1,783 |
July 17, 2025 | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | 0 |
July 16, 2025 | 27.31 | 27.2 | 27.2 | 27.32 | 27.2 | 858 |
July 15, 2025 | 27.46 | 27.29 | 27.29 | 27.46 | 27.29 | 141 |
July 14, 2025 | 27.47 | 27.39 | 27.39 | 27.47 | 27.39 | 1 |
July 11, 2025 | 27.51 | 27.62 | 27.62 | 27.62 | 27.43 | 1,504 |
July 10, 2025 | 27.81 | 27.92 | 27.92 | 27.92 | 27.8 | 2,357 |
July 09, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0 |
July 08, 2025 | 27.62 | 27.46 | 27.46 | 27.62 | 27.29 | 4,126 |
July 07, 2025 | 27.19 | 27.33 | 27.33 | 27.35 | 27.19 | 6,154 |
July 04, 2025 | 27.21 | 27.16 | 27.16 | 27.21 | 27.16 | 0 |