27.94
-0.185(-0.66%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 28.07 | 27.94 | 27.94 | 28.21 | 27.81 | 27,185 |
September 25, 2025 | 28.36 | 28.12 | 28.12 | 28.42 | 27.33 | 45,786 |
September 24, 2025 | 28.76 | 28.54 | 28.54 | 28.84 | 28.51 | 35,913 |
September 23, 2025 | 28.82 | 28.84 | 28.84 | 28.94 | 28.74 | 65,745 |
September 22, 2025 | 28.55 | 28.68 | 28.68 | 28.69 | 28.41 | 21,527 |
September 19, 2025 | 28.42 | 28.33 | 28.33 | 28.51 | 28.32 | 23,320 |
September 18, 2025 | 28.27 | 28.52 | 28.52 | 28.58 | 28.12 | 198,614 |
September 17, 2025 | 27.85 | 27.85 | 27.85 | 27.97 | 27.75 | 34,446 |
September 16, 2025 | 27.87 | 27.66 | 27.66 | 27.93 | 27.61 | 40,037 |
September 15, 2025 | 27.43 | 27.76 | 27.76 | 27.76 | 27.37 | 260,223 |
September 12, 2025 | 27.48 | 27.43 | 27.43 | 27.57 | 27.37 | 83,596 |
September 11, 2025 | 27.22 | 27.53 | 27.53 | 27.53 | 27.15 | 28,736 |
September 10, 2025 | 27.33 | 27.3 | 27.3 | 27.51 | 27.21 | 76,138 |
September 09, 2025 | 27.12 | 26.99 | 26.99 | 27.21 | 26.73 | 49,225 |
September 08, 2025 | 26.45 | 26.67 | 26.67 | 26.74 | 26.43 | 20,035 |
September 05, 2025 | 26.25 | 26.17 | 26.17 | 26.47 | 25.97 | 48,114 |
September 04, 2025 | 25.77 | 25.8 | 25.8 | 25.83 | 25.5 | 26,808 |
September 03, 2025 | 25.76 | 25.7 | 25.7 | 25.93 | 25.69 | 56,030 |
September 02, 2025 | 26.16 | 25.41 | 25.41 | 26.16 | 25.41 | 54,513 |
September 01, 2025 | 26.14 | 26.16 | 26.16 | 26.16 | 26.06 | 8,202 |
August 29, 2025 | 26.4 | 26.11 | 26.11 | 26.45 | 26 | 22,800 |
August 28, 2025 | 25.74 | 26.15 | 26.15 | 26.18 | 25.69 | 11,896 |
August 27, 2025 | 25.48 | 25.51 | 25.51 | 25.55 | 25.42 | 26,043 |
August 26, 2025 | 25.18 | 25.32 | 25.32 | 25.44 | 25.15 | 48,875 |
August 22, 2025 | 24.6 | 25.45 | 25.45 | 25.48 | 24.59 | 40,121 |
August 21, 2025 | 24.69 | 24.74 | 24.74 | 24.75 | 24.5 | 4,788 |
August 20, 2025 | 24.68 | 24.45 | 24.45 | 24.79 | 24.14 | 27,550 |
August 19, 2025 | 25.44 | 25.06 | 25.06 | 25.52 | 25 | 24,265 |
August 18, 2025 | 25.85 | 25.27 | 25.27 | 25.85 | 25.1 | 15,929 |
August 15, 2025 | 25.2 | 25.22 | 25.22 | 25.23 | 25.06 | 8,780 |
August 14, 2025 | 25.33 | 25.06 | 25.06 | 25.46 | 25.06 | 15,776 |
August 13, 2025 | 25.19 | 25.26 | 25.26 | 25.39 | 25.18 | 10,266 |
August 12, 2025 | 24.68 | 25.01 | 25.01 | 25.02 | 24.56 | 31,737 |
August 11, 2025 | 24.82 | 24.83 | 24.83 | 25.07 | 24.7 | 10,987 |
August 08, 2025 | 24.83 | 24.67 | 24.67 | 24.98 | 24.67 | 28,699 |
August 07, 2025 | 24.88 | 24.82 | 24.82 | 25.25 | 24.6 | 14,527 |
August 06, 2025 | 24.38 | 24.56 | 24.56 | 24.89 | 24.38 | 10,125 |
August 05, 2025 | 24.62 | 24.41 | 24.41 | 24.75 | 24.34 | 27,936 |
August 04, 2025 | 24.5 | 24.4 | 24.4 | 24.5 | 24.09 | 14,590 |
August 01, 2025 | 24.62 | 23.98 | 23.98 | 24.98 | 23.68 | 134,749 |
July 31, 2025 | 25.19 | 24.96 | 24.96 | 25.24 | 24.93 | 127,310 |
July 30, 2025 | 24.88 | 24.95 | 24.95 | 25.04 | 24.82 | 5,026 |
July 29, 2025 | 25.06 | 24.73 | 24.73 | 25.15 | 24.7 | 14,868 |
July 28, 2025 | 25.03 | 24.93 | 24.93 | 25.21 | 24.92 | 21,563 |
July 25, 2025 | 24.69 | 24.74 | 24.74 | 24.77 | 24.63 | 8,601 |
July 24, 2025 | 24.67 | 24.62 | 24.62 | 24.8 | 24.53 | 27,932 |
July 23, 2025 | 24.55 | 24.52 | 24.52 | 24.56 | 24.4 | 6,178 |
July 22, 2025 | 24.48 | 24.4 | 24.4 | 24.54 | 24.09 | 13,643 |
July 21, 2025 | 24.55 | 24.74 | 24.74 | 24.81 | 24.51 | 18,713 |
July 18, 2025 | 24.37 | 24.39 | 24.39 | 24.47 | 24.29 | 29,988 |
July 17, 2025 | 24.29 | 24.32 | 24.32 | 24.34 | 23.83 | 11,195 |
July 16, 2025 | 23.87 | 23.65 | 23.65 | 23.98 | 23.65 | 27,354 |
July 15, 2025 | 23.98 | 24.02 | 24.02 | 24.16 | 23.91 | 27,916 |
July 14, 2025 | 23.59 | 23.83 | 23.83 | 23.91 | 23.5 | 38,411 |
July 11, 2025 | 23.98 | 23.86 | 23.86 | 24.03 | 23.8 | 4,507 |
July 10, 2025 | 24.19 | 24.08 | 24.08 | 24.37 | 23.9 | 15,019 |
July 09, 2025 | 24.08 | 24.13 | 24.13 | 24.32 | 24.04 | 9,733 |
July 08, 2025 | 24.14 | 23.94 | 23.94 | 24.19 | 23.94 | 20,525 |
July 07, 2025 | 24.18 | 24.05 | 24.05 | 24.39 | 24.05 | 42,083 |
July 04, 2025 | 24.23 | 24.15 | 24.15 | 24.28 | 24.1 | 3,838 |