28.00
+0.23(+0.83%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 27.73 | 27.77 | 27.77 | 27.8 | 27.48 | 376,300 |
October 01, 2025 | 27.52 | 27.64 | 27.64 | 27.65 | 27.29 | 712,600 |
September 30, 2025 | 26.96 | 27.26 | 27.26 | 27.26 | 26.87 | 777,254 |
September 29, 2025 | 26.89 | 26.91 | 26.91 | 27.06 | 26.89 | 647,007 |
September 26, 2025 | 26.85 | 26.82 | 26.82 | 26.97 | 26.78 | 574,800 |
September 25, 2025 | 26.57 | 26.56 | 26.56 | 26.71 | 26.47 | 790,223 |
September 24, 2025 | 27.4 | 27.39 | 27.39 | 27.55 | 27.32 | 409,335 |
September 23, 2025 | 27.89 | 27.8 | 27.8 | 28.09 | 27.76 | 510,400 |
September 22, 2025 | 28.03 | 28.05 | 28.05 | 28.14 | 27.91 | 480,809 |
September 19, 2025 | 28.18 | 28.09 | 28.09 | 28.22 | 27.99 | 824,143 |
September 18, 2025 | 27.98 | 28.27 | 28.27 | 28.29 | 27.93 | 939,051 |
September 17, 2025 | 27.96 | 27.92 | 27.92 | 28.37 | 27.87 | 572,500 |
September 16, 2025 | 28.08 | 28.06 | 28.06 | 28.15 | 27.95 | 565,246 |
September 15, 2025 | 28.32 | 28.17 | 28.17 | 28.38 | 28.13 | 421,200 |
September 12, 2025 | 28.36 | 28.2 | 28.2 | 28.37 | 28.11 | 491,700 |
September 11, 2025 | 28.28 | 28.62 | 28.62 | 28.66 | 28.28 | 802,800 |
September 10, 2025 | 28.42 | 28.27 | 28.27 | 28.48 | 28.23 | 740,500 |
September 09, 2025 | 27.96 | 28.14 | 28.14 | 28.22 | 27.91 | 486,491 |
September 08, 2025 | 27.65 | 27.86 | 27.86 | 27.92 | 27.65 | 1.05M |
September 05, 2025 | 27.76 | 27.93 | 27.93 | 28 | 27.75 | 609,100 |
September 04, 2025 | 27.41 | 27.73 | 27.73 | 27.75 | 27.35 | 625,700 |
September 03, 2025 | 27.09 | 27.15 | 27.15 | 27.17 | 27.02 | 638,100 |
September 02, 2025 | 27.06 | 27.06 | 27.06 | 27.32 | 26.94 | 590,600 |
August 29, 2025 | 27.44 | 27.58 | 27.58 | 27.64 | 27.44 | 1.02M |
August 28, 2025 | 27.61 | 27.58 | 27.58 | 27.61 | 27.42 | 456,600 |
August 27, 2025 | 27.52 | 27.69 | 27.69 | 27.75 | 27.46 | 515,885 |
August 26, 2025 | 27.92 | 27.81 | 27.81 | 27.95 | 27.75 | 525,644 |
August 25, 2025 | 28.16 | 27.6 | 27.6 | 28.2 | 27.59 | 713,483 |
August 22, 2025 | 27.68 | 28.34 | 28.34 | 28.37 | 27.68 | 835,600 |
August 21, 2025 | 27.56 | 27.44 | 27.44 | 27.58 | 27.41 | 498,637 |
August 20, 2025 | 27.69 | 27.76 | 27.76 | 27.84 | 27.68 | 923,600 |
August 19, 2025 | 27.69 | 27.57 | 27.57 | 27.84 | 27.51 | 1.27M |
August 18, 2025 | 27.33 | 27.45 | 27.45 | 27.54 | 27.33 | 656,434 |
August 15, 2025 | 27.3 | 27.47 | 27.47 | 27.49 | 27.28 | 688,021 |
August 14, 2025 | 26.94 | 27.23 | 27.23 | 27.26 | 26.9 | 620,800 |
August 13, 2025 | 26.99 | 27.29 | 27.29 | 27.37 | 26.99 | 476,750 |
August 12, 2025 | 26.87 | 26.99 | 26.99 | 27.05 | 26.81 | 1.22M |
August 11, 2025 | 26.69 | 26.68 | 26.68 | 26.77 | 26.54 | 598,900 |
August 08, 2025 | 26.72 | 26.84 | 26.84 | 26.92 | 26.64 | 1.1M |
August 07, 2025 | 26.51 | 26.61 | 26.61 | 26.65 | 26.38 | 890,100 |
August 06, 2025 | 26.41 | 26.2 | 26.2 | 26.45 | 26.16 | 803,225 |
August 05, 2025 | 26.58 | 26.37 | 26.37 | 26.65 | 26.31 | 831,700 |
August 04, 2025 | 26.42 | 26.72 | 26.72 | 26.72 | 26.42 | 860,200 |
August 01, 2025 | 26.64 | 26.46 | 26.46 | 26.69 | 26.25 | 1.78M |
July 31, 2025 | 26.46 | 26.2 | 26.2 | 26.56 | 26.15 | 1.67M |
July 30, 2025 | 27.5 | 26.81 | 26.81 | 27.52 | 26.7 | 2.32M |
July 29, 2025 | 28.36 | 28.02 | 28.02 | 28.45 | 27.76 | 3.24M |
July 28, 2025 | 25.77 | 25.66 | 25.66 | 25.83 | 25.54 | 1.87M |
July 25, 2025 | 25.76 | 26.16 | 26.16 | 26.18 | 25.66 | 919,000 |
July 24, 2025 | 25.61 | 25.84 | 25.84 | 25.99 | 25.59 | 1.33M |
July 23, 2025 | 25.32 | 25.85 | 25.85 | 25.86 | 25.26 | 1.73M |
July 22, 2025 | 24.68 | 25.02 | 25.02 | 25.05 | 24.68 | 892,600 |
July 21, 2025 | 24.46 | 24.54 | 24.54 | 24.7 | 24.3 | 774,400 |
July 18, 2025 | 24.75 | 24.6 | 24.6 | 24.79 | 24.51 | 814,833 |
July 17, 2025 | 24.41 | 24.61 | 24.61 | 24.66 | 24.39 | 843,143 |
July 16, 2025 | 24.18 | 24.38 | 24.38 | 24.39 | 24.01 | 1.01M |
July 15, 2025 | 24.32 | 24.11 | 24.11 | 24.35 | 24.01 | 607,654 |
July 14, 2025 | 23.9 | 24.04 | 24.04 | 24.14 | 23.87 | 614,132 |
July 11, 2025 | 24.17 | 24.03 | 24.03 | 24.2 | 23.94 | 557,633 |
July 10, 2025 | 24.34 | 24.66 | 24.66 | 24.7 | 24.33 | 935,738 |