28.78
+0.36(+1.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 28.5 | 28.78 | 28.78 | 28.92 | 28.25 | 58,137 |
| September 25, 2025 | 28.17 | 28.42 | 28.42 | 28.5 | 27.98 | 48,727 |
| September 24, 2025 | 28.05 | 28.21 | 28.21 | 28.5 | 27.94 | 71,082 |
| September 23, 2025 | 27.43 | 28.25 | 28.25 | 28.4 | 27.32 | 97,789 |
| September 22, 2025 | 27 | 27.31 | 27.31 | 27.45 | 26.55 | 47,200 |
| September 19, 2025 | 27.32 | 27.06 | 27.06 | 27.5 | 26.64 | 151,500 |
| September 18, 2025 | 27.06 | 27.34 | 27.34 | 27.51 | 26.9 | 67,400 |
| September 17, 2025 | 27.14 | 26.79 | 26.79 | 27.64 | 26.66 | 46,431 |
| September 16, 2025 | 27.04 | 27.24 | 27.24 | 27.5 | 26.83 | 32,206 |
| September 15, 2025 | 26.87 | 27.07 | 27.07 | 27.46 | 26.51 | 53,216 |
| September 12, 2025 | 26.6 | 26.68 | 26.68 | 26.81 | 26.25 | 58,400 |
| September 11, 2025 | 26.44 | 26.59 | 26.59 | 26.75 | 26.43 | 36,626 |
| September 10, 2025 | 26.34 | 26.56 | 26.56 | 26.74 | 25.95 | 37,000 |
| September 09, 2025 | 26.42 | 26.4 | 26.4 | 26.89 | 26.25 | 39,509 |
| September 08, 2025 | 26.59 | 25.99 | 25.99 | 26.78 | 25.93 | 55,600 |
| September 05, 2025 | 26.97 | 26.49 | 26.49 | 26.97 | 26.39 | 39,930 |
| September 04, 2025 | 26.39 | 27.1 | 27.1 | 27.14 | 26.15 | 61,633 |
| September 03, 2025 | 26.2 | 26.24 | 26.24 | 26.45 | 25.97 | 50,100 |
| September 02, 2025 | 25.9 | 26.47 | 26.47 | 26.7 | 25.83 | 56,712 |
| August 29, 2025 | 26.54 | 26.16 | 26.16 | 26.54 | 25.99 | 34,659 |
| August 28, 2025 | 25.93 | 26.5 | 26.5 | 26.54 | 25.49 | 43,419 |
| August 27, 2025 | 25.27 | 26.03 | 26.03 | 26.08 | 25.25 | 44,500 |
| August 26, 2025 | 25.33 | 25.38 | 25.38 | 26.04 | 25.05 | 85,600 |
| August 25, 2025 | 26.5 | 25.21 | 25.21 | 26.64 | 25.12 | 56,600 |
| August 22, 2025 | 25.99 | 26.68 | 26.68 | 26.88 | 25.84 | 87,700 |
| August 21, 2025 | 25.43 | 25.87 | 25.87 | 26 | 25.11 | 38,900 |
| August 20, 2025 | 25.26 | 25.43 | 25.43 | 25.52 | 24.84 | 33,519 |
| August 19, 2025 | 25 | 25.14 | 25.14 | 25.27 | 24.73 | 45,800 |
| August 18, 2025 | 24.36 | 25.24 | 25.24 | 25.42 | 24.26 | 46,018 |
| August 15, 2025 | 24.36 | 24.42 | 24.42 | 25.14 | 24.13 | 95,300 |
| August 14, 2025 | 25.43 | 24.36 | 24.36 | 25.43 | 23.96 | 74,646 |
| August 13, 2025 | 25.24 | 25.59 | 25.59 | 25.6 | 24.92 | 58,300 |
| August 12, 2025 | 25.17 | 25.02 | 25.02 | 26 | 23.17 | 124,113 |
| August 11, 2025 | 25.24 | 25.35 | 25.35 | 25.43 | 24.81 | 69,237 |
| August 08, 2025 | 24.28 | 24.78 | 24.78 | 24.81 | 24.07 | 47,823 |
| August 07, 2025 | 24.63 | 24.07 | 23.97 | 24.63 | 23.89 | 46,746 |
| August 06, 2025 | 24.49 | 24.36 | 24.26 | 24.61 | 24.27 | 31,900 |
| August 05, 2025 | 24.11 | 24.31 | 24.21 | 24.39 | 23.65 | 50,300 |
| August 04, 2025 | 23.3 | 24.12 | 24.02 | 24.24 | 23.05 | 51,000 |
| August 01, 2025 | 23.88 | 23.29 | 23.19 | 23.96 | 22.72 | 110,808 |
| July 31, 2025 | 23.88 | 24.09 | 23.99 | 24.53 | 23.84 | 42,000 |
| July 30, 2025 | 24.61 | 24.18 | 24.18 | 24.84 | 23.83 | 39,800 |
| July 29, 2025 | 24.73 | 24.63 | 24.63 | 24.73 | 24.1 | 38,900 |
| July 28, 2025 | 24.6 | 24.47 | 24.47 | 25.13 | 24.39 | 41,305 |
| July 25, 2025 | 24.44 | 24.35 | 24.35 | 24.79 | 24.1 | 67,700 |
| July 24, 2025 | 24.25 | 24.28 | 24.28 | 24.56 | 24.21 | 36,500 |
| July 23, 2025 | 24.05 | 24.44 | 24.44 | 24.71 | 24.05 | 52,536 |
| July 22, 2025 | 23.68 | 24.05 | 24.05 | 24.19 | 23.62 | 44,300 |
| July 21, 2025 | 24.56 | 23.87 | 23.87 | 24.62 | 23.8 | 51,938 |
| July 18, 2025 | 24.78 | 24.35 | 24.35 | 24.78 | 24.17 | 33,326 |
| July 17, 2025 | 24.05 | 24.58 | 24.58 | 24.61 | 23.73 | 52,631 |
| July 16, 2025 | 24.36 | 23.96 | 23.96 | 24.98 | 23.75 | 64,445 |
| July 15, 2025 | 25.02 | 24.29 | 24.29 | 25.02 | 24.24 | 64,534 |
| July 14, 2025 | 24.41 | 25.03 | 25.03 | 25.05 | 24.12 | 53,900 |
| July 11, 2025 | 24.41 | 24.4 | 24.4 | 24.55 | 24.23 | 35,935 |
| July 10, 2025 | 24.58 | 24.7 | 24.7 | 24.83 | 24.38 | 38,700 |
| July 09, 2025 | 25.28 | 24.63 | 24.63 | 25.28 | 24.59 | 41,779 |
| July 08, 2025 | 24.67 | 25.14 | 25.14 | 25.46 | 24.55 | 65,400 |
| July 07, 2025 | 25.04 | 24.58 | 24.58 | 25.44 | 24.41 | 67,524 |
| July 03, 2025 | 25.61 | 25.51 | 25.51 | 25.9 | 24.93 | 50,400 |