28.02
+0.05(+0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 28.25 | 28.02 | 28.02 | 28.87 | 27.72 | 313,825 |
| October 02, 2025 | 27.63 | 27.97 | 27.97 | 28.15 | 27.45 | 320,812 |
| October 01, 2025 | 26.01 | 27.34 | 27.34 | 27.44 | 25.95 | 262,300 |
| September 30, 2025 | 26 | 26.41 | 26.41 | 26.42 | 25.42 | 310,349 |
| September 29, 2025 | 26.54 | 26.03 | 26.03 | 26.72 | 25.62 | 285,330 |
| September 26, 2025 | 26.12 | 26.3 | 26.3 | 26.55 | 26.07 | 207,900 |
| September 25, 2025 | 26 | 26.37 | 26.37 | 26.46 | 25.42 | 265,910 |
| September 24, 2025 | 26.4 | 26.55 | 26.55 | 26.98 | 26.08 | 207,115 |
| September 23, 2025 | 26.66 | 26.33 | 26.33 | 27.76 | 26.16 | 400,229 |
| September 22, 2025 | 27.27 | 26.42 | 26.42 | 27.43 | 26.05 | 412,800 |
| September 19, 2025 | 27.38 | 26.42 | 26.42 | 27.53 | 25.45 | 1.25M |
| September 18, 2025 | 25.69 | 26.34 | 26.34 | 27.42 | 25.48 | 504,133 |
| September 17, 2025 | 24.22 | 24.81 | 24.81 | 25.58 | 24.07 | 263,852 |
| September 16, 2025 | 24.56 | 24.37 | 24.37 | 24.83 | 24.12 | 257,272 |
| September 15, 2025 | 23.73 | 24.54 | 24.54 | 24.88 | 23.58 | 318,149 |
| September 12, 2025 | 23.82 | 23.61 | 23.61 | 23.98 | 23.43 | 171,500 |
| September 11, 2025 | 23.07 | 23.86 | 23.86 | 23.93 | 23.07 | 338,977 |
| September 10, 2025 | 22.95 | 22.98 | 22.98 | 23.12 | 22.5 | 166,143 |
| September 09, 2025 | 23.18 | 22.85 | 22.85 | 23.44 | 22.81 | 171,100 |
| September 08, 2025 | 22.76 | 23.24 | 23.24 | 23.37 | 22.59 | 215,004 |
| September 05, 2025 | 22.83 | 22.73 | 22.73 | 22.98 | 22.45 | 179,500 |
| September 04, 2025 | 21.74 | 22.37 | 22.37 | 22.38 | 21.45 | 138,000 |
| September 03, 2025 | 21.82 | 21.77 | 21.77 | 22.05 | 21.56 | 146,400 |
| September 02, 2025 | 21.4 | 21.83 | 21.83 | 21.94 | 21.31 | 761,700 |
| August 29, 2025 | 22.81 | 22.22 | 22.22 | 22.86 | 22.09 | 235,404 |
| August 28, 2025 | 22.82 | 22.93 | 22.93 | 23.06 | 22.61 | 151,921 |
| August 27, 2025 | 22.93 | 22.59 | 22.59 | 22.93 | 22.52 | 250,634 |
| August 26, 2025 | 22.92 | 22.97 | 22.97 | 23.32 | 22.81 | 173,000 |
| August 25, 2025 | 23.38 | 22.85 | 22.85 | 23.48 | 22.8 | 163,233 |
| August 22, 2025 | 22.42 | 23.52 | 23.52 | 23.82 | 22.42 | 242,909 |
| August 21, 2025 | 22.05 | 22.21 | 22.21 | 22.35 | 21.78 | 262,322 |
| August 20, 2025 | 22.56 | 22.2 | 22.2 | 22.59 | 21.71 | 383,100 |
| August 19, 2025 | 23.75 | 22.66 | 22.66 | 23.82 | 22.65 | 193,875 |
| August 18, 2025 | 23.4 | 23.71 | 23.71 | 23.9 | 23.28 | 243,817 |
| August 15, 2025 | 24.21 | 23.31 | 23.31 | 24.21 | 23.1 | 292,400 |
| August 14, 2025 | 23.78 | 24.1 | 24.1 | 24.26 | 23.62 | 307,600 |
| August 13, 2025 | 23.6 | 24.37 | 24.37 | 24.56 | 23.41 | 459,929 |
| August 12, 2025 | 21.49 | 23.59 | 23.59 | 23.83 | 21.2 | 440,666 |
| August 11, 2025 | 23.31 | 21.33 | 21.35 | 24.16 | 20.84 | 600,112 |
| August 08, 2025 | 21.35 | 21.72 | 21.72 | 21.84 | 20.68 | 322,604 |
| August 07, 2025 | 21.96 | 21.18 | 21.18 | 22.09 | 21.01 | 186,846 |
| August 06, 2025 | 21.48 | 21.49 | 21.49 | 21.53 | 20.87 | 217,586 |
| August 05, 2025 | 21.84 | 21.62 | 21.62 | 21.96 | 21.24 | 172,260 |
| August 04, 2025 | 20.99 | 21.63 | 21.63 | 21.75 | 20.89 | 229,700 |
| August 01, 2025 | 20.98 | 20.7 | 20.7 | 21.28 | 20.41 | 234,000 |
| July 31, 2025 | 22.43 | 21.37 | 21.37 | 22.43 | 21.3 | 380,900 |
| July 30, 2025 | 23.15 | 22.58 | 22.58 | 23.4 | 22.38 | 139,400 |
| July 29, 2025 | 23.69 | 22.9 | 22.9 | 23.9 | 22.87 | 157,768 |
| July 28, 2025 | 23.46 | 23.3 | 23.3 | 23.73 | 23.14 | 172,242 |
| July 25, 2025 | 22.84 | 23.15 | 23.15 | 23.22 | 22.73 | 136,312 |
| July 24, 2025 | 23.19 | 22.85 | 22.85 | 23.19 | 22.76 | 158,414 |
| July 23, 2025 | 23.42 | 23.27 | 23.27 | 23.42 | 22.47 | 223,446 |
| July 22, 2025 | 23.55 | 23.47 | 23.47 | 23.78 | 22.9 | 229,800 |
| July 21, 2025 | 23.03 | 23.56 | 23.56 | 23.82 | 23.03 | 266,143 |
| July 18, 2025 | 23.54 | 23.24 | 23.24 | 23.65 | 22.85 | 316,800 |
| July 17, 2025 | 22.89 | 23.27 | 23.27 | 23.8 | 22.89 | 260,498 |
| July 16, 2025 | 22.26 | 22.8 | 22.8 | 22.85 | 21.99 | 184,900 |
| July 15, 2025 | 22.94 | 22.46 | 22.46 | 23.23 | 22.43 | 196,500 |
| July 14, 2025 | 22.67 | 22.55 | 22.55 | 22.89 | 21.92 | 232,140 |
| July 11, 2025 | 22.91 | 22.89 | 22.89 | 23.21 | 22.77 | 165,978 |