28.85
-0.23(-0.79%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 30, 2025 | 28.69 | 28.85 | 28.85 | 29.91 | 28.09 | 30,478 |
June 27, 2025 | 29.14 | 29.08 | 29.08 | 30.27 | 27.32 | 30,543 |
June 26, 2025 | 28.43 | 29.24 | 29.24 | 29.24 | 27.6 | 5,500 |
June 25, 2025 | 27.85 | 28.22 | 28.22 | 28.24 | 27.85 | 3,647 |
June 24, 2025 | 28.08 | 28.29 | 28.29 | 28.35 | 28.01 | 11,909 |
June 23, 2025 | 27.71 | 27.88 | 27.88 | 27.98 | 27.71 | 6,100 |
June 20, 2025 | 28.02 | 27.84 | 27.84 | 28.08 | 27.62 | 9,613 |
June 18, 2025 | 27.51 | 27.7 | 27.7 | 27.84 | 27.41 | 2,439 |
June 17, 2025 | 27.91 | 27.54 | 27.54 | 28.25 | 27.54 | 4,216 |
June 16, 2025 | 28 | 28.12 | 28.12 | 28.12 | 27.83 | 8,723 |
June 13, 2025 | 27.77 | 27.73 | 27.73 | 27.82 | 27.4 | 11,212 |
June 12, 2025 | 27.76 | 28 | 28 | 28.64 | 27.76 | 5,932 |
June 11, 2025 | 28.25 | 27.79 | 27.79 | 28.8 | 27.79 | 7,500 |
June 10, 2025 | 28.25 | 28.52 | 28.52 | 29.14 | 28 | 5,101 |
June 09, 2025 | 27.72 | 28.01 | 28.01 | 28.09 | 27.72 | 3,700 |
June 06, 2025 | 27.44 | 28.21 | 28.21 | 28.26 | 27.44 | 4,700 |
June 05, 2025 | 27.35 | 27.44 | 27.44 | 27.59 | 27.15 | 6,506 |
June 04, 2025 | 27.48 | 27.55 | 27.55 | 27.76 | 27.3 | 5,900 |
June 03, 2025 | 27.66 | 27.77 | 27.77 | 27.94 | 27.66 | 4,200 |
June 02, 2025 | 27.25 | 27.68 | 27.48 | 27.68 | 27.25 | 31,113 |
May 30, 2025 | 27.88 | 27.53 | 27.53 | 28.55 | 27.53 | 7,400 |
May 29, 2025 | 28 | 28.2 | 28.2 | 28.2 | 27.84 | 1,905 |
May 28, 2025 | 27.98 | 28.07 | 28.07 | 28.25 | 27.89 | 6,600 |
May 27, 2025 | 28.74 | 28.54 | 28.54 | 28.86 | 28.54 | 2,319 |
May 23, 2025 | 29.25 | 28.67 | 28.67 | 29.27 | 28.65 | 8,600 |
May 22, 2025 | 29.6 | 29.25 | 29.25 | 30.07 | 29.25 | 4,912 |
May 21, 2025 | 29.25 | 29.24 | 29.24 | 29.25 | 29.24 | 4,453 |
May 20, 2025 | 29 | 29.28 | 29.28 | 29.5 | 29 | 2,700 |
May 19, 2025 | 29.26 | 29.52 | 29.52 | 30 | 29.26 | 3,920 |
May 16, 2025 | 30.88 | 30.04 | 30.04 | 31.66 | 30.04 | 7,517 |
May 15, 2025 | 30 | 30.88 | 30.88 | 30.88 | 29.5 | 5,343 |
May 14, 2025 | 31 | 29.71 | 29.71 | 31 | 29.71 | 4,900 |
May 13, 2025 | 30.4 | 29.99 | 29.99 | 30.4 | 29.82 | 5,713 |
May 12, 2025 | 29.06 | 29.07 | 29.07 | 29.25 | 28.59 | 6,224 |
May 09, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 2,400 |
May 08, 2025 | 28.53 | 28.6 | 28.6 | 28.6 | 28.53 | 2,551 |
May 07, 2025 | 28.2 | 28.54 | 28.54 | 28.54 | 28.2 | 3,536 |
May 06, 2025 | 28.01 | 27.84 | 27.84 | 28.01 | 27.84 | 1,800 |
May 05, 2025 | 26.87 | 28.01 | 28.01 | 29.19 | 26.87 | 3,801 |
May 02, 2025 | 27.98 | 28.84 | 28.84 | 28.84 | 27.98 | 2,600 |
May 01, 2025 | 27.41 | 27.33 | 27.33 | 27.51 | 27.15 | 3,926 |
April 30, 2025 | 26.98 | 27.62 | 27.62 | 28.31 | 26.6 | 7,400 |
April 29, 2025 | 26.8 | 27.28 | 27.28 | 27.28 | 26.8 | 3,845 |
April 28, 2025 | 26.5 | 26.72 | 26.72 | 26.78 | 26.5 | 5,100 |
April 25, 2025 | 26.23 | 26.5 | 26.5 | 26.5 | 25.98 | 2,726 |
April 24, 2025 | 26.5 | 26.69 | 26.69 | 26.8 | 26.5 | 3,800 |
April 23, 2025 | 26.8 | 26.51 | 26.51 | 28.45 | 26.5 | 4,920 |
April 22, 2025 | 25.66 | 26.9 | 26.9 | 26.9 | 25.66 | 3,100 |
April 21, 2025 | 25.72 | 25.78 | 25.78 | 26.22 | 25.72 | 6,200 |
April 17, 2025 | 26.02 | 25.72 | 25.72 | 26.67 | 25.36 | 7,000 |
April 16, 2025 | 26.19 | 25.91 | 25.91 | 26.64 | 25.72 | 6,319 |
April 15, 2025 | 25.92 | 26.36 | 26.36 | 26.54 | 25.92 | 4,700 |
April 14, 2025 | 25.1 | 26.12 | 26.12 | 27.1 | 25.1 | 18,776 |
April 11, 2025 | 25.43 | 25.94 | 25.94 | 26.78 | 25.22 | 26,800 |
April 10, 2025 | 27.18 | 25.66 | 25.66 | 27.18 | 25.66 | 8,302 |
April 09, 2025 | 25.24 | 27.16 | 27.16 | 28.46 | 25.24 | 4,968 |
April 08, 2025 | 26.11 | 25.66 | 25.66 | 26.11 | 25.66 | 8,600 |
April 07, 2025 | 25 | 26.58 | 26.58 | 26.58 | 24.87 | 7,228 |
April 04, 2025 | 24 | 25.32 | 25.32 | 25.34 | 23.74 | 9,842 |
April 03, 2025 | 27.2 | 24.7 | 24.7 | 27.2 | 24.7 | 5,447 |