28.41
-2.38(-7.73%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 30.5 | 28.41 | 28.41 | 30.78 | 28.25 | 124,161 |
October 20, 2025 | 29.84 | 30.79 | 30.79 | 31.12 | 29.42 | 182,800 |
October 17, 2025 | 28.92 | 29.45 | 29.45 | 30.2 | 28.82 | 291,349 |
October 16, 2025 | 28.83 | 29.08 | 29.08 | 29.4 | 28.34 | 190,800 |
October 15, 2025 | 28.11 | 28.44 | 28.44 | 28.54 | 27.5 | 187,000 |
October 14, 2025 | 27.67 | 28.39 | 28.39 | 29.2 | 26.72 | 159,748 |
October 13, 2025 | 26.51 | 27.66 | 27.66 | 28 | 25.75 | 270,500 |
October 10, 2025 | 26.96 | 26.51 | 26.51 | 27.1 | 25.72 | 177,764 |
October 09, 2025 | 25.71 | 26.82 | 26.82 | 27.17 | 23.84 | 192,900 |
October 08, 2025 | 24.07 | 25.5 | 25.5 | 26.07 | 23.21 | 151,700 |
October 07, 2025 | 24.61 | 23.86 | 23.86 | 24.68 | 23.26 | 77,600 |
October 06, 2025 | 23.56 | 24.48 | 24.48 | 24.56 | 23.4 | 84,001 |
October 03, 2025 | 23.77 | 23.32 | 23.32 | 23.86 | 23.19 | 66,702 |
October 02, 2025 | 24.65 | 23.7 | 23.7 | 24.94 | 23.63 | 93,200 |
October 01, 2025 | 25.52 | 24.61 | 24.61 | 26.4 | 24.6 | 150,726 |
September 30, 2025 | 24.5 | 25.6 | 25.6 | 25.75 | 24 | 119,059 |
September 29, 2025 | 24.73 | 24.63 | 24.63 | 25.47 | 24.11 | 127,228 |
September 26, 2025 | 25.52 | 24.67 | 24.67 | 25.6 | 24.34 | 68,044 |
September 25, 2025 | 25.26 | 25.53 | 25.53 | 27.1 | 24.84 | 111,962 |
September 24, 2025 | 26.79 | 25.66 | 25.66 | 26.84 | 25.61 | 86,500 |
September 23, 2025 | 24.84 | 25.99 | 25.99 | 26.16 | 24.84 | 249,100 |
September 22, 2025 | 24.48 | 24.78 | 24.78 | 25.14 | 23.7 | 236,400 |
September 19, 2025 | 22.13 | 24.46 | 24.46 | 24.76 | 21.91 | 753,100 |
September 18, 2025 | 20.91 | 22.27 | 22.27 | 22.29 | 20.75 | 144,300 |
September 17, 2025 | 20.43 | 20.62 | 20.62 | 20.98 | 20.23 | 159,400 |
September 16, 2025 | 21.04 | 20.55 | 20.55 | 21.34 | 20.44 | 55,530 |
September 15, 2025 | 21.86 | 21.19 | 21.19 | 21.96 | 21.11 | 79,800 |
September 12, 2025 | 22.49 | 21.85 | 21.85 | 22.93 | 21.67 | 67,503 |
September 11, 2025 | 22.05 | 22.59 | 22.59 | 22.85 | 22.01 | 109,840 |
September 10, 2025 | 23.29 | 22.26 | 22.26 | 23.61 | 22.2 | 67,900 |
September 09, 2025 | 23.31 | 23.15 | 23.15 | 23.52 | 22.6 | 106,800 |
September 08, 2025 | 25.05 | 23.32 | 23.32 | 25.32 | 22.36 | 289,300 |
September 05, 2025 | 23.53 | 23.82 | 23.82 | 24.17 | 22.9 | 227,625 |
September 04, 2025 | 23.82 | 23.31 | 23.31 | 23.82 | 22.5 | 172,500 |
September 03, 2025 | 24.11 | 23.9 | 23.96 | 24.29 | 23.54 | 130,043 |
September 02, 2025 | 24.22 | 24.13 | 24.13 | 24.89 | 23.43 | 135,237 |
August 29, 2025 | 25.31 | 24.7 | 24.7 | 25.43 | 24 | 122,400 |
August 28, 2025 | 25.91 | 25.5 | 25.5 | 26.14 | 25.25 | 147,700 |
August 27, 2025 | 25.62 | 25.89 | 25.89 | 26.13 | 25.2 | 227,400 |
August 26, 2025 | 26.74 | 25.62 | 25.62 | 26.74 | 24.98 | 151,028 |
August 25, 2025 | 27.06 | 26.62 | 26.62 | 27.16 | 26.25 | 78,633 |
August 22, 2025 | 26.64 | 26.93 | 26.93 | 27.17 | 26.5 | 101,414 |
August 21, 2025 | 26.13 | 26.65 | 26.65 | 26.77 | 26.01 | 186,900 |
August 20, 2025 | 25.43 | 26.15 | 26.15 | 26.25 | 24.93 | 251,900 |
August 19, 2025 | 25.3 | 25.22 | 25.22 | 25.59 | 24.8 | 187,107 |
August 18, 2025 | 25.53 | 25.76 | 25.76 | 26.24 | 25.3 | 102,055 |
August 15, 2025 | 25.15 | 25.44 | 25.44 | 25.62 | 24.68 | 91,501 |
August 14, 2025 | 24.42 | 24.96 | 24.96 | 25.11 | 23.71 | 135,300 |
August 13, 2025 | 23.99 | 24.75 | 24.75 | 24.94 | 23.67 | 196,000 |
August 12, 2025 | 23.62 | 23.99 | 23.99 | 23.99 | 22.89 | 127,206 |
August 11, 2025 | 24.33 | 23.6 | 23.6 | 24.71 | 22.5 | 227,327 |
August 08, 2025 | 21.8 | 23.97 | 23.97 | 23.97 | 21 | 481,058 |
August 07, 2025 | 19.13 | 21.22 | 21.22 | 22.5 | 19.13 | 145,400 |
August 06, 2025 | 18.68 | 19.43 | 19.43 | 19.43 | 18.5 | 57,800 |
August 05, 2025 | 19.09 | 18.86 | 18.86 | 19.21 | 18.41 | 68,100 |
August 04, 2025 | 18.3 | 19.4 | 19.4 | 19.43 | 17.98 | 52,500 |
August 01, 2025 | 17.75 | 18.4 | 18.4 | 18.98 | 16.9 | 61,500 |
July 31, 2025 | 18.09 | 18.06 | 18.06 | 18.39 | 17.55 | 10,678 |
July 30, 2025 | 18.62 | 17.9 | 17.9 | 18.93 | 17.73 | 16,146 |
July 29, 2025 | 19.5 | 18.36 | 18.36 | 19.5 | 18.24 | 18,533 |