27.32
-0.38(-1.37%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 27.96 | 27.73 | 27.73 | 28.12 | 27.65 | 254,031 |
September 25, 2025 | 27.69 | 27.9 | 27.9 | 28.48 | 27.46 | 316,170 |
September 24, 2025 | 28.04 | 27.93 | 27.93 | 28.29 | 27.36 | 466,800 |
September 23, 2025 | 29.06 | 27.85 | 27.85 | 29.23 | 27.81 | 372,627 |
September 22, 2025 | 28.53 | 28.91 | 28.91 | 29.04 | 28.12 | 499,900 |
September 19, 2025 | 29.61 | 28.57 | 28.57 | 29.9 | 28.5 | 917,100 |
September 18, 2025 | 29.64 | 29.43 | 29.43 | 29.68 | 28.88 | 508,830 |
September 17, 2025 | 30.42 | 29.33 | 29.33 | 30.97 | 29.33 | 482,700 |
September 16, 2025 | 31.11 | 30.5 | 30.5 | 31.11 | 30.3 | 381,100 |
September 15, 2025 | 30.19 | 30.65 | 30.65 | 31.16 | 29.93 | 563,374 |
September 12, 2025 | 29.9 | 29.81 | 29.81 | 30.28 | 29.44 | 392,615 |
September 11, 2025 | 29.18 | 30 | 30 | 30.63 | 29.18 | 552,322 |
September 10, 2025 | 28.55 | 29.02 | 29.02 | 29.38 | 28.38 | 377,628 |
September 09, 2025 | 29.33 | 28.52 | 28.52 | 29.33 | 27.95 | 403,025 |
September 08, 2025 | 30.22 | 29.2 | 29.2 | 30.25 | 28.79 | 385,481 |
September 05, 2025 | 29.67 | 30.41 | 30.41 | 30.43 | 28.95 | 378,944 |
September 04, 2025 | 28.88 | 29.32 | 29.32 | 29.55 | 28.6 | 437,927 |
September 03, 2025 | 30.54 | 28.73 | 28.73 | 30.69 | 28.63 | 403,680 |
September 02, 2025 | 30.18 | 30.67 | 30.67 | 30.82 | 29.62 | 436,941 |
August 29, 2025 | 30.08 | 31.06 | 31.06 | 31.22 | 29.86 | 345,300 |
August 28, 2025 | 30.12 | 30.13 | 30.13 | 30.44 | 29.69 | 409,501 |
August 27, 2025 | 29.27 | 30.05 | 30.05 | 30.4 | 29.05 | 415,600 |
August 26, 2025 | 29.33 | 29.17 | 29.17 | 29.8 | 28.98 | 427,728 |
August 25, 2025 | 29.85 | 29.36 | 29.36 | 30.11 | 29.34 | 407,276 |
August 22, 2025 | 28.06 | 30.05 | 30.05 | 30.2 | 28.06 | 550,041 |
August 21, 2025 | 27.7 | 27.98 | 27.98 | 28.19 | 27.2 | 272,800 |
August 20, 2025 | 27.1 | 27.42 | 27.42 | 27.55 | 26.6 | 357,832 |
August 19, 2025 | 27.98 | 27.23 | 27.23 | 28.16 | 26.98 | 542,400 |
August 18, 2025 | 28.2 | 27.96 | 27.96 | 28.34 | 27.9 | 534,032 |
August 15, 2025 | 28.1 | 28 | 28 | 28.19 | 27.68 | 650,638 |
August 14, 2025 | 27.8 | 28.08 | 28.08 | 28.49 | 26.92 | 495,200 |
August 13, 2025 | 27.66 | 27.89 | 27.89 | 28.44 | 27 | 1.27M |
August 12, 2025 | 25.57 | 27.29 | 27.29 | 27.67 | 25.25 | 1.32M |
August 11, 2025 | 26.7 | 25.31 | 25.31 | 26.7 | 25.26 | 577,900 |
August 08, 2025 | 24.61 | 26.13 | 26.13 | 26.8 | 24.58 | 943,721 |
August 07, 2025 | 29.7 | 24.53 | 24.53 | 32 | 22.85 | 1.33M |
August 06, 2025 | 23 | 22.61 | 22.61 | 23.28 | 22.28 | 404,649 |
August 05, 2025 | 21.29 | 22.72 | 22.72 | 22.76 | 21.09 | 511,637 |
August 04, 2025 | 20.56 | 21.28 | 21.28 | 21.8 | 20.34 | 404,543 |
August 01, 2025 | 22.11 | 20.57 | 20.57 | 22.11 | 20.46 | 318,333 |
July 31, 2025 | 22.01 | 22.69 | 22.69 | 23.88 | 21.96 | 347,400 |
July 30, 2025 | 22.74 | 22.23 | 22.23 | 22.91 | 22 | 249,725 |
July 29, 2025 | 23.43 | 22.39 | 22.39 | 23.43 | 22.23 | 350,130 |
July 28, 2025 | 23.32 | 23.27 | 23.27 | 23.71 | 23.2 | 166,506 |
July 25, 2025 | 22.95 | 23.44 | 23.44 | 23.59 | 22.53 | 200,635 |
July 24, 2025 | 22.95 | 23.12 | 23.12 | 23.88 | 22.71 | 307,271 |
July 23, 2025 | 23.13 | 22.67 | 22.67 | 23.22 | 22.33 | 174,900 |
July 22, 2025 | 21.4 | 22.54 | 22.54 | 22.61 | 21.4 | 404,010 |
July 21, 2025 | 22.3 | 21.29 | 21.29 | 22.47 | 21.23 | 220,880 |
July 18, 2025 | 22.13 | 21.94 | 21.94 | 22.21 | 21.6 | 274,022 |
July 17, 2025 | 22.18 | 21.93 | 21.93 | 22.83 | 21.93 | 221,850 |
July 16, 2025 | 23.05 | 22.11 | 22.11 | 23.08 | 22.05 | 214,600 |
July 15, 2025 | 23.13 | 22.74 | 22.74 | 23.23 | 22.53 | 381,461 |
July 14, 2025 | 22.86 | 22.95 | 22.95 | 23.12 | 22.66 | 184,900 |
July 11, 2025 | 23.62 | 22.99 | 22.99 | 23.69 | 22.77 | 213,800 |
July 10, 2025 | 23.75 | 23.57 | 23.57 | 23.75 | 22.6 | 279,421 |
July 09, 2025 | 23.76 | 23.66 | 23.66 | 24.06 | 23.25 | 410,800 |
July 08, 2025 | 22.46 | 23.58 | 23.58 | 24.03 | 22.09 | 375,504 |
July 07, 2025 | 22.16 | 22.31 | 22.31 | 23.1 | 21.77 | 400,437 |
July 03, 2025 | 22.46 | 22.31 | 22.31 | 22.63 | 22.11 | 113,705 |