28.61
-0.21(-0.73%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 28.82 | 28.61 | 28.61 | 29.72 | 28.42 | 566,700 |
September 04, 2025 | 28.47 | 28.82 | 28.82 | 28.86 | 27.99 | 459,005 |
September 03, 2025 | 28.34 | 28.47 | 28.47 | 28.75 | 28.13 | 367,606 |
September 02, 2025 | 28.55 | 28.51 | 28.51 | 28.72 | 28.29 | 433,024 |
August 29, 2025 | 28.77 | 28.85 | 28.85 | 29.14 | 28.7 | 449,175 |
August 28, 2025 | 28.83 | 28.73 | 28.73 | 28.83 | 28.23 | 565,700 |
August 27, 2025 | 28.81 | 28.83 | 28.83 | 29.31 | 28.62 | 461,714 |
August 26, 2025 | 28.83 | 28.99 | 28.99 | 29.18 | 28.7 | 761,902 |
August 25, 2025 | 29.37 | 28.95 | 28.95 | 29.53 | 28.84 | 590,709 |
August 22, 2025 | 28.34 | 29.55 | 29.55 | 30.19 | 28.34 | 861,174 |
August 21, 2025 | 27.55 | 28.11 | 28.11 | 28.15 | 27.32 | 554,000 |
August 20, 2025 | 28.61 | 27.66 | 27.66 | 28.84 | 27.66 | 700,753 |
August 19, 2025 | 28.1 | 28.74 | 28.74 | 29.38 | 28.1 | 900,000 |
August 18, 2025 | 28.11 | 27.88 | 27.88 | 28.31 | 27.8 | 677,200 |
August 15, 2025 | 28.46 | 28.01 | 28.01 | 28.67 | 27.86 | 917,900 |
August 14, 2025 | 28.28 | 28.31 | 28.31 | 28.43 | 27.85 | 930,400 |
August 13, 2025 | 27.54 | 28.67 | 28.67 | 28.7 | 27.26 | 960,521 |
August 12, 2025 | 26.61 | 27.54 | 27.54 | 27.65 | 26.58 | 1.24M |
August 11, 2025 | 26.52 | 26.03 | 26.03 | 26.64 | 25.83 | 860,918 |
August 08, 2025 | 26.71 | 26.6 | 26.6 | 26.8 | 26.46 | 792,706 |
August 07, 2025 | 27.81 | 26.69 | 26.69 | 27.81 | 26.64 | 814,134 |
August 06, 2025 | 27.62 | 27.6 | 27.6 | 27.75 | 27.44 | 647,710 |
August 05, 2025 | 27.02 | 27.59 | 27.59 | 27.6 | 26.81 | 847,302 |
August 04, 2025 | 26.83 | 27.03 | 27.03 | 27.28 | 26.74 | 821,114 |
August 01, 2025 | 27.49 | 26.85 | 26.85 | 27.75 | 26.73 | 1.33M |
July 31, 2025 | 27.27 | 27.72 | 27.72 | 27.8 | 26.98 | 1.29M |
July 30, 2025 | 29.93 | 27.6 | 27.6 | 29.93 | 27.27 | 2.35M |
July 29, 2025 | 28.5 | 27.81 | 27.81 | 28.5 | 27.42 | 1.73M |
July 28, 2025 | 29.23 | 28.61 | 28.61 | 29.23 | 28.57 | 897,946 |
July 25, 2025 | 29.44 | 29.33 | 29.33 | 29.51 | 28.7 | 910,144 |
July 24, 2025 | 28.63 | 28.9 | 28.9 | 28.92 | 28.44 | 913,412 |
July 23, 2025 | 28.7 | 28.63 | 28.63 | 28.95 | 28.48 | 949,900 |
July 22, 2025 | 27.99 | 28.44 | 28.44 | 28.7 | 27.91 | 791,436 |
July 21, 2025 | 27.92 | 27.83 | 27.83 | 28.26 | 27.81 | 621,900 |
July 18, 2025 | 28.66 | 27.73 | 27.73 | 28.8 | 27.52 | 1.03M |
July 17, 2025 | 28.09 | 28.23 | 28.23 | 28.52 | 27.84 | 699,200 |
July 16, 2025 | 28.13 | 28.02 | 28.02 | 28.47 | 27.69 | 639,600 |
July 15, 2025 | 28.75 | 27.9 | 27.9 | 28.94 | 27.88 | 589,900 |
July 14, 2025 | 29.19 | 28.72 | 28.72 | 29.25 | 28.6 | 606,200 |
July 11, 2025 | 29.68 | 29.37 | 29.37 | 29.7 | 29.05 | 567,000 |
July 10, 2025 | 29.19 | 29.98 | 29.98 | 30.5 | 29.15 | 839,700 |
July 09, 2025 | 28.89 | 29.25 | 29.25 | 29.31 | 28.63 | 953,503 |
July 08, 2025 | 28.34 | 28.82 | 28.82 | 28.97 | 28.22 | 956,800 |
July 07, 2025 | 28.6 | 28.3 | 28.3 | 29.18 | 28.24 | 871,349 |
July 03, 2025 | 29.44 | 29.07 | 29.07 | 29.67 | 28.8 | 439,505 |
July 02, 2025 | 28.65 | 29.25 | 29.25 | 29.32 | 28.37 | 751,492 |
July 01, 2025 | 27.02 | 28.51 | 28.51 | 29.24 | 26.92 | 1.19M |
June 30, 2025 | 27.6 | 27.36 | 27.36 | 27.7 | 27.06 | 852,300 |
June 27, 2025 | 27.55 | 27.6 | 27.6 | 27.86 | 27.33 | 1.23M |
June 26, 2025 | 27.12 | 27.42 | 27.42 | 27.45 | 27.04 | 684,814 |
June 25, 2025 | 27.48 | 27.12 | 27.12 | 27.49 | 27.02 | 1.05M |
June 24, 2025 | 27.78 | 27.55 | 27.55 | 27.87 | 26.67 | 893,914 |
June 23, 2025 | 27.23 | 27.64 | 27.64 | 27.77 | 27 | 638,700 |
June 20, 2025 | 28.18 | 27.25 | 27.25 | 28.46 | 27.19 | 1.26M |
June 18, 2025 | 27.8 | 27.98 | 27.98 | 28.29 | 27.72 | 862,300 |
June 17, 2025 | 28.12 | 27.74 | 27.74 | 28.39 | 27.55 | 755,000 |
June 16, 2025 | 27.78 | 28.32 | 28.32 | 28.52 | 27.4 | 862,200 |
June 13, 2025 | 27.52 | 27.6 | 27.6 | 27.92 | 27.09 | 1.22M |
June 12, 2025 | 27.33 | 27.79 | 27.79 | 27.83 | 26.85 | 740,850 |
June 11, 2025 | 28.34 | 27.46 | 27.46 | 28.42 | 27.25 | 1.07M |