28.57
-0.02(-0.07%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 28.56 | 28.57 | 28.57 | 28.92 | 28.15 | 408,100 |
September 04, 2025 | 28.1 | 28.59 | 28.59 | 28.64 | 27.91 | 494,848 |
September 03, 2025 | 28.33 | 27.89 | 27.89 | 28.56 | 27.72 | 473,600 |
September 02, 2025 | 28.11 | 28.44 | 28.44 | 28.52 | 28.02 | 634,008 |
August 29, 2025 | 28.59 | 28.42 | 28.42 | 28.72 | 28.16 | 518,100 |
August 28, 2025 | 29.01 | 28.61 | 28.61 | 29.01 | 28.4 | 527,439 |
August 27, 2025 | 28.41 | 28.79 | 28.79 | 28.79 | 28.41 | 416,900 |
August 26, 2025 | 28.48 | 28.55 | 28.55 | 28.75 | 28.38 | 497,200 |
August 25, 2025 | 28.85 | 28.45 | 28.45 | 29 | 28.43 | 421,600 |
August 22, 2025 | 27.93 | 29 | 29 | 29.27 | 27.93 | 550,929 |
August 21, 2025 | 27.73 | 27.86 | 27.86 | 28.01 | 27.51 | 443,400 |
August 20, 2025 | 28 | 27.87 | 27.87 | 28.23 | 27.75 | 616,507 |
August 19, 2025 | 27.95 | 28.12 | 28.12 | 28.26 | 27.83 | 475,300 |
August 18, 2025 | 27.54 | 27.8 | 27.8 | 28.11 | 27.52 | 537,122 |
August 15, 2025 | 28.1 | 27.41 | 27.41 | 28.19 | 27.29 | 497,178 |
August 14, 2025 | 28.5 | 28.01 | 28.01 | 28.57 | 27.78 | 786,144 |
August 13, 2025 | 28.65 | 28.88 | 28.88 | 29.04 | 28.59 | 750,600 |
August 12, 2025 | 27.97 | 28.69 | 28.69 | 28.72 | 27.7 | 943,939 |
August 11, 2025 | 27.32 | 27.65 | 27.65 | 27.77 | 27.29 | 1.31M |
August 08, 2025 | 27.51 | 27.18 | 27.18 | 27.63 | 27.15 | 932,434 |
August 07, 2025 | 27.22 | 27.33 | 27.33 | 27.33 | 26.9 | 1.15M |
August 06, 2025 | 26.5 | 26.99 | 26.99 | 27.16 | 26.36 | 1.45M |
August 05, 2025 | 24.62 | 26.34 | 26.34 | 26.37 | 24.5 | 1.49M |
August 04, 2025 | 24.19 | 24.62 | 24.62 | 24.65 | 24.15 | 930,500 |
August 01, 2025 | 23.04 | 24.16 | 24.16 | 24.23 | 22.91 | 1.31M |
July 31, 2025 | 24.45 | 23.3 | 23.3 | 25.06 | 22.38 | 1.61M |
July 30, 2025 | 25.36 | 24.98 | 24.98 | 25.59 | 24.91 | 981,946 |
July 29, 2025 | 26.13 | 25.29 | 25.29 | 26.37 | 25.18 | 841,031 |
July 28, 2025 | 26.36 | 26.3 | 26.3 | 26.48 | 26.17 | 450,049 |
July 25, 2025 | 26.32 | 26.34 | 26.34 | 26.34 | 26.02 | 803,000 |
July 24, 2025 | 26.66 | 26.07 | 26.07 | 26.66 | 26.02 | 479,900 |
July 23, 2025 | 26.94 | 26.82 | 26.82 | 27.01 | 26.69 | 484,800 |
July 22, 2025 | 26.08 | 26.6 | 26.6 | 26.86 | 26.08 | 541,600 |
July 21, 2025 | 26.49 | 26.03 | 26.03 | 26.49 | 26.02 | 529,800 |
July 18, 2025 | 26.94 | 26.28 | 26.28 | 27.01 | 26.17 | 590,219 |
July 17, 2025 | 26.69 | 26.82 | 26.82 | 27.05 | 26.68 | 782,209 |
July 16, 2025 | 26.89 | 26.68 | 26.68 | 27.02 | 26.32 | 538,915 |
July 15, 2025 | 27.42 | 26.89 | 26.89 | 27.42 | 26.87 | 697,300 |
July 14, 2025 | 27.7 | 27.65 | 27.35 | 27.86 | 27.32 | 440,700 |
July 11, 2025 | 28 | 27.89 | 27.89 | 28.09 | 27.62 | 383,900 |
July 10, 2025 | 28.03 | 28.32 | 28.32 | 28.59 | 28.03 | 499,500 |
July 09, 2025 | 28.62 | 27.95 | 27.95 | 28.68 | 27.66 | 677,000 |
July 08, 2025 | 28.64 | 28.54 | 28.54 | 28.87 | 28.44 | 1.12M |
July 07, 2025 | 28.73 | 28.6 | 28.6 | 29.21 | 28.56 | 671,100 |
July 03, 2025 | 28.95 | 29.03 | 29.03 | 29.29 | 28.77 | 389,200 |
July 02, 2025 | 28.27 | 28.94 | 28.94 | 29.03 | 28.09 | 1.21M |
July 01, 2025 | 26.87 | 27.66 | 27.66 | 28.08 | 26.86 | 709,600 |
June 30, 2025 | 27.07 | 27.01 | 27.01 | 27.23 | 26.97 | 693,000 |
June 27, 2025 | 27.15 | 26.98 | 26.98 | 27.24 | 26.83 | 2.95M |
June 26, 2025 | 26.53 | 27.16 | 27.16 | 27.16 | 26.5 | 609,856 |
June 25, 2025 | 26.6 | 26.34 | 26.34 | 26.63 | 26.22 | 685,400 |
June 24, 2025 | 26.33 | 26.65 | 26.65 | 26.67 | 26.21 | 463,951 |
June 23, 2025 | 25.77 | 26.15 | 26.15 | 26.18 | 25.6 | 534,937 |
June 20, 2025 | 26.37 | 25.77 | 25.77 | 26.52 | 25.71 | 1.17M |
June 18, 2025 | 25.71 | 26.24 | 26.24 | 26.46 | 25.71 | 670,500 |
June 17, 2025 | 26.01 | 25.84 | 25.84 | 26.4 | 25.84 | 611,015 |
June 16, 2025 | 26.32 | 26.29 | 26.29 | 26.55 | 26.1 | 1.03M |
June 13, 2025 | 26.1 | 26.04 | 26.04 | 26.56 | 25.95 | 567,096 |
June 12, 2025 | 25.96 | 26.39 | 26.39 | 26.46 | 25.96 | 508,400 |
June 11, 2025 | 26.63 | 26.46 | 26.46 | 26.73 | 26.38 | 354,800 |