28.81
-1.145(-3.82%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 30.03 | 28.81 | 28.81 | 30.03 | 28.62 | 3,379 |
September 26, 2025 | 29.09 | 29.95 | 29.95 | 30.48 | 29.09 | 2,280 |
September 25, 2025 | 28.74 | 29.06 | 29.06 | 29.39 | 28.62 | 5,203 |
September 24, 2025 | 28.41 | 29.43 | 29.43 | 29.43 | 28.41 | 3,742 |
September 23, 2025 | 28.07 | 28.77 | 28.77 | 29.15 | 27.16 | 3,406 |
September 22, 2025 | 26.41 | 27.09 | 27.09 | 27.09 | 26.3 | 1,438 |
September 19, 2025 | 27.08 | 26.39 | 26.39 | 27.08 | 26.39 | 10,711 |
September 18, 2025 | 27.25 | 27.01 | 27.01 | 27.36 | 26.86 | 4,896 |
September 17, 2025 | 27.49 | 27.76 | 27.76 | 27.76 | 27.31 | 19,079 |
September 16, 2025 | 26.61 | 27.77 | 27.85 | 27.92 | 26.21 | 5,224 |
September 15, 2025 | 25.64 | 26.17 | 26.17 | 26.19 | 25.37 | 6,766 |
September 12, 2025 | 26.1 | 25.91 | 25.91 | 26.14 | 25.91 | 7,176 |
September 11, 2025 | 25.6 | 25.75 | 25.75 | 25.98 | 25.6 | 732 |
September 10, 2025 | 24.87 | 25.72 | 25.72 | 25.73 | 24.87 | 5,098 |
September 09, 2025 | 25.66 | 25.54 | 25.54 | 26.1 | 25.54 | 6,007 |
September 08, 2025 | 25.06 | 25.23 | 25.23 | 25.45 | 25.03 | 8,151 |
September 05, 2025 | 25.07 | 24.86 | 24.86 | 25.35 | 24.86 | 21 |
September 04, 2025 | 24.79 | 25.51 | 25.51 | 25.52 | 24.79 | 5,908 |
September 03, 2025 | 25.5 | 25.01 | 25.01 | 25.5 | 25.01 | 7,578 |
September 02, 2025 | 24.88 | 25.6 | 25.6 | 25.6 | 24.75 | 17,148 |
August 29, 2025 | 24.7 | 24.83 | 24.98 | 25.04 | 24.58 | 6,839 |
August 28, 2025 | 24.86 | 24.41 | 24.41 | 24.93 | 24.34 | 6,000 |
August 27, 2025 | 24.11 | 24.55 | 24.55 | 24.64 | 24.11 | 279 |
August 26, 2025 | 24.12 | 23.79 | 23.79 | 24.32 | 23.59 | 7,377 |
August 22, 2025 | 22.62 | 23.97 | 23.97 | 24 | 22.47 | 21,881 |
August 21, 2025 | 22.01 | 22.41 | 22.41 | 22.45 | 21.9 | 1,651 |
August 20, 2025 | 22.25 | 22.39 | 22.21 | 22.43 | 22.08 | 585 |
August 19, 2025 | 22.38 | 22.31 | 22.31 | 22.62 | 22.18 | 260 |
August 18, 2025 | 22.45 | 22.54 | 22.54 | 22.54 | 22.23 | 4,070 |
August 15, 2025 | 23.11 | 23.26 | 22.94 | 23.26 | 22.94 | 16,137 |
August 14, 2025 | 23.11 | 22.92 | 22.6 | 23.21 | 22.49 | 5,684 |
August 13, 2025 | 23.01 | 22.83 | 22.51 | 23.4 | 22.75 | 156,000 |
August 12, 2025 | 22.9 | 23.25 | 22.93 | 23.4 | 22.67 | 12,689 |
August 11, 2025 | 23.34 | 22.77 | 22.45 | 23.46 | 22.65 | 5,204 |
August 08, 2025 | 23.09 | 23.38 | 23.05 | 23.85 | 22.91 | 7,945 |
August 07, 2025 | 24.66 | 23.14 | 22.82 | 24.66 | 22.64 | 4,304 |
August 06, 2025 | 24.1 | 23.95 | 23.62 | 24.64 | 23.95 | 619 |
August 05, 2025 | 23.7 | 23.59 | 23.26 | 23.8 | 23.31 | 136 |
August 04, 2025 | 23.38 | 23.45 | 23.45 | 23.54 | 23.25 | 1,760 |
August 01, 2025 | 24.48 | 23.55 | 23.55 | 24.65 | 23.55 | 262 |
July 31, 2025 | 25.22 | 24.8 | 24.8 | 25.5 | 24.67 | 8,510 |
July 30, 2025 | 26.87 | 25.9 | 25.9 | 27.02 | 25.88 | 5,803 |
July 29, 2025 | 27.07 | 26.38 | 26.38 | 27.25 | 26.37 | 5,144 |
July 28, 2025 | 26.52 | 27.04 | 27.04 | 27.05 | 26.48 | 1,934 |
July 25, 2025 | 26.35 | 26.3 | 26.3 | 26.4 | 26.17 | 1,653 |
July 24, 2025 | 25.87 | 26.16 | 26.16 | 26.3 | 25.77 | 3,459 |
July 23, 2025 | 25.35 | 26.17 | 26.17 | 26.22 | 25.34 | 7,257 |
July 22, 2025 | 24.47 | 24.81 | 24.81 | 24.97 | 24.37 | 6,851 |
July 21, 2025 | 24.79 | 24.35 | 24.35 | 24.79 | 24.3 | 693 |
July 18, 2025 | 24.98 | 25.12 | 25.12 | 25.32 | 24.64 | 1,818 |
July 17, 2025 | 24.15 | 24.61 | 24.61 | 24.67 | 24.15 | 6,495 |
July 16, 2025 | 24.82 | 24.36 | 24.36 | 25.25 | 24.13 | 8,291 |
July 15, 2025 | 25.99 | 25.18 | 25.18 | 26.15 | 25.18 | 3,355 |
July 14, 2025 | 26.21 | 26.01 | 26.01 | 26.22 | 25.81 | 1,723 |
July 11, 2025 | 26.21 | 26.48 | 26.48 | 26.58 | 26.01 | 8,917 |
July 10, 2025 | 25.44 | 26.31 | 26.31 | 26.31 | 25.28 | 26,640 |
July 09, 2025 | 25.75 | 25.68 | 25.68 | 25.99 | 25.42 | 5,237 |
July 08, 2025 | 23.94 | 25.94 | 25.94 | 25.94 | 23.67 | 11,777 |
July 07, 2025 | 24.18 | 23.62 | 23.62 | 24.47 | 23.62 | 5,165 |
July 03, 2025 | 24.6 | 24.48 | 24.48 | 24.7 | 24.39 | 4,186 |