28.49
+0.1231(+0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 28.86 | 28.49 | 28.49 | 29.05 | 28.36 | 692 |
| September 26, 2025 | 30.88 | 28.37 | 28.37 | 30.88 | 28.02 | 4,900 |
| September 25, 2025 | 28.14 | 30.51 | 30.51 | 30.93 | 27.95 | 3,390 |
| September 24, 2025 | 25.89 | 28.84 | 28.84 | 28.84 | 25.88 | 3,124 |
| September 23, 2025 | 26.72 | 25.17 | 25.17 | 26.72 | 24.8 | 4,733 |
| September 22, 2025 | 27 | 26.86 | 26.86 | 27 | 26.56 | 965 |
| September 19, 2025 | 25.86 | 27 | 27 | 27 | 25.86 | 604 |
| September 18, 2025 | 26.39 | 25.8 | 25.8 | 26.58 | 25.75 | 9,921 |
| September 17, 2025 | 27.17 | 26.99 | 26.99 | 27.41 | 26.74 | 4,087 |
| September 16, 2025 | 27.38 | 27.48 | 27.48 | 27.48 | 26.93 | 767 |
| September 15, 2025 | 25.61 | 27.6 | 27.39 | 27.83 | 25.61 | 3,736 |
| September 12, 2025 | 25.88 | 25.75 | 25.75 | 26.25 | 25.75 | 501 |
| September 11, 2025 | 26.75 | 25.86 | 26.3 | 27.28 | 25.84 | 3,567 |
| September 10, 2025 | 27.05 | 26.58 | 26.58 | 27.57 | 26.3 | 1,814 |
| September 09, 2025 | 27.45 | 27.16 | 27.16 | 28.33 | 27.15 | 1,029 |
| September 08, 2025 | 28.44 | 28.14 | 28.14 | 29.7 | 28.14 | 1,653 |
| September 05, 2025 | 28.8 | 28.96 | 28.96 | 29.63 | 27.45 | 3,480 |
| September 04, 2025 | 26.77 | 26.9 | 26.9 | 27.9 | 26.47 | 2,099 |
| September 03, 2025 | 25.8 | 26.23 | 26.23 | 26.48 | 25.8 | 2,262 |
| September 02, 2025 | 24.63 | 25.82 | 25.82 | 26.06 | 24.59 | 1,606 |
| August 29, 2025 | 23.53 | 25.51 | 25.51 | 26.39 | 23.5 | 20,018 |
| August 28, 2025 | 23.17 | 22.74 | 22.74 | 23.17 | 22.74 | 1,661 |
| August 27, 2025 | 24.05 | 23.04 | 23.04 | 24.05 | 23.04 | 2,725 |
| August 26, 2025 | 23.93 | 23.41 | 23.41 | 25.82 | 20.15 | 8,993 |
| August 22, 2025 | 22.06 | 22.22 | 22.22 | 22.69 | 22.06 | 497 |
| August 21, 2025 | 22.96 | 22.44 | 22.44 | 22.96 | 22.28 | 773 |
| August 20, 2025 | 22.35 | 22.71 | 22.71 | 22.91 | 22.35 | 51 |
| August 19, 2025 | 22.95 | 22.02 | 22.02 | 23.29 | 21.95 | 2,431 |
| August 18, 2025 | 23 | 22.98 | 22.98 | 23.02 | 22.56 | 646 |
| August 15, 2025 | 22 | 23.62 | 23.62 | 23.88 | 22 | 4,815 |
| August 14, 2025 | 21.64 | 21.13 | 21.13 | 21.64 | 20.7 | 153 |
| August 13, 2025 | 21.78 | 21.89 | 21.89 | 22.58 | 21.78 | 378 |
| August 12, 2025 | 21.7 | 21.39 | 21.39 | 21.7 | 21 | 1,202 |
| August 11, 2025 | 22 | 21.51 | 21.51 | 22.22 | 21.49 | 344 |
| August 08, 2025 | 21.78 | 21.13 | 21.13 | 21.78 | 21.13 | 1,047 |
| August 07, 2025 | 22.45 | 21.9 | 21.9 | 22.45 | 21.68 | 235 |
| August 06, 2025 | 21.17 | 22.3 | 22.3 | 22.42 | 21.17 | 691 |
| August 05, 2025 | 22 | 21.56 | 21.56 | 22 | 20.7 | 345 |
| August 04, 2025 | 20.74 | 20.92 | 20.92 | 20.92 | 20.47 | 727 |
| August 01, 2025 | 21.73 | 21.41 | 21.41 | 21.73 | 20.64 | 1,344 |
| July 31, 2025 | 21.49 | 21.95 | 21.95 | 23.17 | 21.11 | 1,568 |
| July 30, 2025 | 23.51 | 22.7 | 22.7 | 23.51 | 22.67 | 1,617 |
| July 29, 2025 | 23.5 | 23.3 | 23.3 | 24.77 | 22.78 | 1,152 |
| July 28, 2025 | 23.19 | 22.94 | 22.94 | 23.2 | 22.08 | 1,644 |
| July 25, 2025 | 24.23 | 23.91 | 23.91 | 24.7 | 23.23 | 2,882 |
| July 24, 2025 | 24.3 | 25.2 | 25.2 | 25.5 | 23.9 | 4,127 |
| July 23, 2025 | 23.78 | 23.24 | 23.24 | 23.9 | 22.68 | 7,879 |
| July 22, 2025 | 22.52 | 24.95 | 24.95 | 25.42 | 22.23 | 20,896 |
| July 21, 2025 | 20.79 | 21.21 | 21.21 | 21.25 | 20.79 | 360 |
| July 18, 2025 | 21.2 | 20.84 | 20.84 | 21.54 | 20.52 | 3,505 |
| July 17, 2025 | 20.15 | 21.32 | 21.32 | 21.65 | 20.15 | 1,468 |
| July 16, 2025 | 20.33 | 20.09 | 20.09 | 20.33 | 20.09 | 40 |
| July 15, 2025 | 19.84 | 19.92 | 19.92 | 20.33 | 19.84 | 1,552 |
| July 14, 2025 | 20.35 | 20.15 | 20.15 | 20.35 | 19.87 | 118 |
| July 11, 2025 | 19.51 | 20.09 | 19.8 | 20.09 | 19.5 | 2,262 |
| July 10, 2025 | 19.51 | 20.48 | 20.48 | 20.52 | 19.51 | 3,222 |
| July 09, 2025 | 18.29 | 18.36 | 18.36 | 18.98 | 18.15 | 4,867 |
| July 08, 2025 | 19.33 | 19.7 | 19.7 | 19.99 | 18.9 | 5,819 |
| July 07, 2025 | 18.3 | 17.8 | 17.8 | 18.3 | 17.12 | 10,137 |
| July 03, 2025 | 18.24 | 18.96 | 18.96 | 19.13 | 18.01 | 2,409 |