28.33
-2.59(-8.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 30.5 | 28.33 | 28.33 | 30.59 | 28 | 1.64M |
| September 25, 2025 | 28.23 | 30.92 | 30.92 | 31.21 | 27.88 | 3.13M |
| September 24, 2025 | 25.45 | 28.4 | 28.4 | 28.86 | 25.45 | 3.37M |
| September 23, 2025 | 26.78 | 24.89 | 24.89 | 26.78 | 24.69 | 1.19M |
| September 22, 2025 | 27 | 26.68 | 26.68 | 27.19 | 26.41 | 1.16M |
| September 19, 2025 | 26.27 | 27.22 | 27.22 | 27.29 | 25.8 | 1.37M |
| September 18, 2025 | 26.34 | 25.99 | 25.99 | 26.74 | 25.61 | 874,042 |
| September 17, 2025 | 27.17 | 27.25 | 27.25 | 27.5 | 26.69 | 747,916 |
| September 16, 2025 | 27.38 | 27.33 | 27.33 | 27.51 | 26.79 | 856,538 |
| September 15, 2025 | 25.73 | 27.38 | 27.38 | 27.94 | 25.61 | 1.44M |
| September 12, 2025 | 25.95 | 25.81 | 25.81 | 26.43 | 25.67 | 777,002 |
| September 11, 2025 | 26.82 | 25.87 | 25.87 | 27.28 | 25.71 | 1.03M |
| September 10, 2025 | 26.9 | 26.4 | 26.4 | 27.83 | 26.01 | 1.63M |
| September 09, 2025 | 27.57 | 27.74 | 27.74 | 28.38 | 27.01 | 1.2M |
| September 08, 2025 | 29.38 | 27.97 | 27.97 | 29.7 | 27.97 | 1.3M |
| September 05, 2025 | 28.14 | 29.21 | 29.21 | 29.7 | 27.32 | 3.97M |
| September 04, 2025 | 26.71 | 26.96 | 26.96 | 27.9 | 25.88 | 2.32M |
| September 03, 2025 | 25.8 | 26.56 | 26.56 | 26.74 | 25.74 | 1.28M |
| September 02, 2025 | 24.69 | 26.1 | 26.1 | 26.28 | 24.46 | 1.4M |
| August 29, 2025 | 23.54 | 25.35 | 25.35 | 26.4 | 23.54 | 2.68M |
| August 28, 2025 | 23.26 | 22.84 | 22.84 | 23.42 | 22.65 | 557,800 |
| August 27, 2025 | 23.52 | 23.03 | 23.03 | 24.03 | 22.92 | 1.2M |
| August 26, 2025 | 24.8 | 23.72 | 23.72 | 25.9 | 23.23 | 2.72M |
| August 25, 2025 | 23.95 | 23.9 | 23.9 | 24.51 | 23.61 | 1.49M |
| August 22, 2025 | 22.54 | 22.86 | 22.86 | 23.03 | 22.05 | 839,929 |
| August 21, 2025 | 22.51 | 22.47 | 22.47 | 22.67 | 22.16 | 345,127 |
| August 20, 2025 | 22.35 | 22.83 | 22.83 | 22.98 | 22.06 | 607,078 |
| August 19, 2025 | 22.99 | 22.55 | 22.55 | 23.29 | 21.79 | 1.07M |
| August 18, 2025 | 23 | 23 | 23 | 23.06 | 22.46 | 651,898 |
| August 15, 2025 | 22.11 | 22.97 | 22.97 | 23.91 | 22 | 1.55M |
| August 14, 2025 | 20.95 | 21.26 | 21.26 | 21.3 | 20.73 | 398,042 |
| August 13, 2025 | 21.8 | 21.8 | 21.8 | 22.44 | 21.64 | 504,732 |
| August 12, 2025 | 21.51 | 21.78 | 21.78 | 21.84 | 21.01 | 534,237 |
| August 11, 2025 | 22.03 | 21.9 | 21.9 | 22.26 | 21.49 | 579,328 |
| August 08, 2025 | 21.59 | 21.21 | 21.21 | 21.76 | 21.06 | 432,622 |
| August 07, 2025 | 22.45 | 21.59 | 21.59 | 22.7 | 21.38 | 786,615 |
| August 06, 2025 | 21.41 | 21.91 | 21.91 | 22.45 | 21.15 | 1.16M |
| August 05, 2025 | 21.01 | 21.41 | 21.39 | 21.64 | 20.6 | 664,094 |
| August 04, 2025 | 20.74 | 20.65 | 20.65 | 21.34 | 20.44 | 768,450 |
| August 01, 2025 | 21.64 | 20.67 | 20.67 | 21.89 | 20.53 | 876,332 |
| July 31, 2025 | 22.71 | 21.76 | 21.76 | 23.42 | 21.64 | 1.65M |
| July 30, 2025 | 23.51 | 22.63 | 22.63 | 23.51 | 22.45 | 1.55M |
| July 29, 2025 | 23.96 | 23.31 | 23.31 | 25.44 | 22.61 | 2.17M |
| July 28, 2025 | 22.81 | 22.94 | 22.94 | 23.2 | 22.06 | 1.53M |
| July 25, 2025 | 24.43 | 23.28 | 23.28 | 24.54 | 23.2 | 1.65M |
| July 24, 2025 | 24.49 | 25.05 | 25.05 | 25.54 | 23.89 | 1.99M |
| July 23, 2025 | 23.86 | 23.19 | 23.19 | 23.9 | 22.65 | 2.36M |
| July 22, 2025 | 22.24 | 24.6 | 24.6 | 25.46 | 22.24 | 4.91M |
| July 21, 2025 | 20.81 | 21.06 | 21.06 | 21.32 | 20.8 | 690,706 |
| July 18, 2025 | 21.06 | 20.69 | 20.69 | 21.1 | 20.38 | 1.35M |
| July 17, 2025 | 20.1 | 20.9 | 20.9 | 21.73 | 19.84 | 1.57M |
| July 16, 2025 | 20.33 | 19.83 | 19.83 | 20.36 | 19.62 | 985,602 |
| July 15, 2025 | 19.8 | 19.73 | 19.73 | 20.36 | 19.58 | 1.23M |
| July 14, 2025 | 20.35 | 20.16 | 20.16 | 20.47 | 19.66 | 1.53M |
| July 11, 2025 | 19.74 | 20.14 | 20.14 | 20.22 | 19.47 | 1.79M |
| July 10, 2025 | 19.58 | 20.1 | 20.1 | 21 | 19.3 | 2.81M |
| July 09, 2025 | 18.96 | 18.91 | 18.91 | 19.2 | 18.12 | 1.36M |
| July 08, 2025 | 19.27 | 19.32 | 19.32 | 20 | 18.78 | 3.17M |
| July 07, 2025 | 18.16 | 17.45 | 17.45 | 18.26 | 17.06 | 1.75M |
| July 03, 2025 | 18.24 | 18.98 | 18.98 | 19.2 | 17.7 | 2.12M |