28.47
-0.6552(-2.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 29.69 | 29.13 | 29.13 | 29.95 | 28.87 | 1.11M |
| September 26, 2025 | 28.22 | 29.13 | 29.13 | 29.36 | 27.79 | 1.28M |
| September 25, 2025 | 28.59 | 28.04 | 28.04 | 28.67 | 27.92 | 1.35M |
| September 24, 2025 | 30.9 | 29.13 | 29.13 | 30.9 | 29.02 | 817,403 |
| September 23, 2025 | 31.75 | 30.67 | 30.67 | 32 | 30.62 | 790,662 |
| September 22, 2025 | 31.27 | 31.55 | 31.55 | 32.24 | 30.76 | 983,985 |
| September 19, 2025 | 30.98 | 31.18 | 31.18 | 31.93 | 30.96 | 1.23M |
| September 18, 2025 | 30.44 | 31.2 | 31.2 | 31.67 | 29.78 | 1.42M |
| September 17, 2025 | 28.9 | 29.52 | 29.52 | 29.89 | 27.22 | 871,600 |
| September 16, 2025 | 29.68 | 29.43 | 29.43 | 30.02 | 29.25 | 652,812 |
| September 15, 2025 | 29.1 | 29.73 | 29.73 | 30.56 | 29.1 | 1.08M |
| September 12, 2025 | 29.13 | 28.67 | 28.67 | 29.22 | 28.6 | 361,326 |
| September 11, 2025 | 29.09 | 29.16 | 29.16 | 29.58 | 28.99 | 522,340 |
| September 10, 2025 | 29.63 | 28.92 | 28.92 | 30.05 | 28.59 | 637,300 |
| September 09, 2025 | 28.64 | 29.15 | 29.15 | 29.28 | 28.3 | 607,506 |
| September 08, 2025 | 29.14 | 28.49 | 28.49 | 29.29 | 28.06 | 620,384 |
| September 05, 2025 | 29.73 | 28.87 | 28.87 | 29.88 | 28 | 816,400 |
| September 04, 2025 | 28.62 | 29.53 | 29.53 | 29.67 | 28.21 | 997,400 |
| September 03, 2025 | 28.54 | 28.7 | 28.7 | 28.82 | 28.09 | 1.61M |
| September 02, 2025 | 27.78 | 28.45 | 28.45 | 28.73 | 27.51 | 943,400 |
| August 29, 2025 | 29.63 | 28.8 | 28.8 | 30 | 28.18 | 895,768 |
| August 28, 2025 | 29.15 | 29.83 | 29.83 | 29.95 | 28.99 | 852,911 |
| August 27, 2025 | 29.26 | 28.76 | 28.76 | 29.26 | 28.24 | 901,009 |
| August 26, 2025 | 28.64 | 29.1 | 29.1 | 29.56 | 28.42 | 1.75M |
| August 25, 2025 | 28.05 | 28.58 | 28.58 | 28.75 | 27.25 | 1.19M |
| August 22, 2025 | 27.1 | 28.05 | 28.05 | 28.56 | 26.88 | 887,740 |
| August 21, 2025 | 25.74 | 27.05 | 27.05 | 27.1 | 25.74 | 598,800 |
| August 20, 2025 | 26.05 | 25.96 | 25.96 | 26.23 | 24.87 | 688,616 |
| August 19, 2025 | 27.09 | 26.26 | 26.26 | 27.25 | 25.52 | 904,505 |
| August 18, 2025 | 26.23 | 27.4 | 27.4 | 27.42 | 26.05 | 800,715 |
| August 15, 2025 | 26.48 | 26.18 | 26.18 | 26.99 | 25.92 | 902,014 |
| August 14, 2025 | 26.73 | 26.25 | 26.25 | 27 | 25.7 | 725,319 |
| August 13, 2025 | 27.99 | 27.25 | 27.25 | 28.43 | 26.59 | 950,200 |
| August 12, 2025 | 26.72 | 27.7 | 27.7 | 28 | 26.26 | 886,122 |
| August 11, 2025 | 26.73 | 26.48 | 26.48 | 27.8 | 26.31 | 2.23M |
| August 08, 2025 | 27 | 26.15 | 26.15 | 27 | 23.61 | 2.73M |
| August 07, 2025 | 20.33 | 20.47 | 20.47 | 20.49 | 19.83 | 854,800 |
| August 06, 2025 | 20.69 | 19.67 | 19.67 | 20.69 | 19.45 | 641,248 |
| August 05, 2025 | 21.19 | 20.93 | 20.93 | 21.37 | 20.29 | 1.1M |
| August 04, 2025 | 20.31 | 21.03 | 21.03 | 21.37 | 20.09 | 812,325 |
| August 01, 2025 | 20.57 | 20.11 | 20.11 | 20.57 | 19.4 | 967,016 |
| July 31, 2025 | 20.69 | 21.01 | 21.01 | 21.6 | 20.5 | 1.09M |
| July 30, 2025 | 20.74 | 20.65 | 20.65 | 21.22 | 20.11 | 1.2M |
| July 29, 2025 | 19.42 | 20.7 | 20.7 | 21.1 | 19.33 | 2.1M |
| July 28, 2025 | 19.54 | 19.34 | 19.34 | 20.25 | 18.62 | 1.12M |
| July 25, 2025 | 19.48 | 19.39 | 19.39 | 19.65 | 19.22 | 298,600 |
| July 24, 2025 | 19.47 | 19.51 | 19.51 | 19.84 | 19.29 | 392,661 |
| July 23, 2025 | 19.26 | 19.5 | 19.5 | 19.59 | 19.02 | 404,600 |
| July 22, 2025 | 19.37 | 19.12 | 19.12 | 19.42 | 18.51 | 799,853 |
| July 21, 2025 | 20 | 19.54 | 19.54 | 20.36 | 19.53 | 615,867 |
| July 18, 2025 | 19.34 | 19.96 | 19.96 | 19.96 | 19.19 | 444,043 |
| July 17, 2025 | 19.45 | 19.16 | 19.16 | 19.75 | 19.11 | 369,085 |
| July 16, 2025 | 18.81 | 19.45 | 19.45 | 19.49 | 18.65 | 446,827 |
| July 15, 2025 | 18.73 | 18.79 | 18.79 | 19.04 | 18.59 | 422,700 |
| July 14, 2025 | 18.12 | 18.43 | 18.43 | 18.67 | 17.84 | 380,500 |
| July 11, 2025 | 18.33 | 18.28 | 18.28 | 18.52 | 18.01 | 445,000 |
| July 10, 2025 | 18.98 | 18.57 | 18.57 | 18.98 | 18.3 | 676,000 |
| July 09, 2025 | 19.21 | 18.75 | 18.75 | 19.43 | 18.7 | 476,300 |
| July 08, 2025 | 19.16 | 18.93 | 18.93 | 19.45 | 18.64 | 832,000 |
| July 07, 2025 | 19.5 | 18.97 | 18.97 | 19.88 | 18.93 | 676,100 |