26.59
-0.3(-1.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 26.63 | 26.59 | 26.59 | 26.97 | 26.49 | 29,040 |
| October 22, 2025 | 27.15 | 26.89 | 26.89 | 27.3 | 26.7 | 47,032 |
| October 21, 2025 | 27.07 | 26.87 | 26.87 | 27.07 | 26.58 | 50,300 |
| October 20, 2025 | 27.05 | 26.95 | 26.95 | 27.26 | 26.59 | 76,005 |
| October 17, 2025 | 27.13 | 26.87 | 26.87 | 27.63 | 26.82 | 109,000 |
| October 16, 2025 | 28.46 | 27.13 | 27.13 | 28.46 | 26.89 | 32,600 |
| October 15, 2025 | 28.97 | 28.45 | 28.45 | 28.97 | 28.22 | 21,500 |
| October 14, 2025 | 27.76 | 28.84 | 28.84 | 28.97 | 27.68 | 35,000 |
| October 13, 2025 | 27.97 | 27.99 | 27.99 | 28.01 | 27.58 | 19,423 |
| October 10, 2025 | 28.3 | 27.62 | 27.62 | 28.5 | 27.47 | 39,016 |
| October 09, 2025 | 28.38 | 28.34 | 28.34 | 28.42 | 28.05 | 15,700 |
| October 08, 2025 | 28.72 | 28.5 | 28.5 | 28.72 | 28.38 | 10,423 |
| October 07, 2025 | 28.99 | 28.65 | 28.65 | 29.4 | 28.44 | 24,100 |
| October 06, 2025 | 29.15 | 28.95 | 28.95 | 29.36 | 28.76 | 18,216 |
| October 03, 2025 | 28.79 | 28.83 | 28.83 | 29.02 | 28.74 | 18,246 |
| October 02, 2025 | 28.6 | 28.61 | 28.61 | 28.81 | 27.67 | 35,345 |
| October 01, 2025 | 28.66 | 28.67 | 28.67 | 28.95 | 28 | 33,401 |
| September 30, 2025 | 28.73 | 28.91 | 28.91 | 29.07 | 27.81 | 23,000 |
| September 29, 2025 | 29.67 | 28.91 | 28.91 | 29.67 | 28.78 | 21,000 |
| September 26, 2025 | 29.57 | 29.65 | 29.65 | 29.74 | 29.56 | 17,636 |
| September 25, 2025 | 29.47 | 29.45 | 29.45 | 29.87 | 29.43 | 20,600 |
| September 24, 2025 | 29.99 | 29.73 | 29.73 | 29.99 | 29.68 | 16,446 |
| September 23, 2025 | 30.01 | 29.91 | 29.91 | 30.44 | 29.72 | 18,500 |
| September 22, 2025 | 30.1 | 30.15 | 30.15 | 30.3 | 29.71 | 20,344 |
| September 19, 2025 | 31.01 | 30.28 | 30.28 | 31.29 | 30.09 | 88,436 |
| September 18, 2025 | 30.13 | 31.08 | 31.08 | 31.36 | 30.13 | 32,016 |
| September 17, 2025 | 30.11 | 29.88 | 29.88 | 30.98 | 29.84 | 34,825 |
| September 16, 2025 | 29.81 | 29.63 | 29.63 | 29.84 | 29.43 | 15,273 |
| September 15, 2025 | 29.94 | 30.06 | 30.06 | 30.38 | 29.59 | 18,200 |
| September 12, 2025 | 30.9 | 30 | 30 | 30.9 | 29.81 | 25,500 |
| September 11, 2025 | 30.06 | 30.6 | 30.6 | 30.61 | 30.06 | 26,129 |
| September 10, 2025 | 29.99 | 30.03 | 30.03 | 30.21 | 29.83 | 18,000 |
| September 09, 2025 | 30.08 | 30 | 30 | 30.28 | 29.85 | 12,200 |
| September 08, 2025 | 30.43 | 30.39 | 30.39 | 30.44 | 29.95 | 17,900 |
| September 05, 2025 | 30.92 | 30.29 | 30.29 | 30.92 | 30.1 | 18,333 |
| September 04, 2025 | 30.56 | 30.67 | 30.67 | 30.69 | 30.02 | 19,717 |
| September 03, 2025 | 30.27 | 30.35 | 30.35 | 30.52 | 29.88 | 23,414 |
| September 02, 2025 | 30.15 | 30.46 | 30.46 | 30.59 | 30.15 | 17,100 |
| August 29, 2025 | 30.96 | 30.66 | 30.66 | 31.05 | 30.64 | 14,722 |
| August 28, 2025 | 31 | 30.86 | 30.86 | 31.1 | 30.69 | 19,600 |
| August 27, 2025 | 30.71 | 30.93 | 30.93 | 31.17 | 30.59 | 17,620 |
| August 26, 2025 | 30.45 | 30.8 | 30.8 | 31.03 | 30.11 | 21,600 |
| August 25, 2025 | 30.66 | 30.49 | 30.49 | 30.97 | 30.12 | 23,100 |
| August 22, 2025 | 29.24 | 30.94 | 30.94 | 31.1 | 29.24 | 50,300 |
| August 21, 2025 | 29.06 | 28.94 | 28.94 | 29.15 | 28.94 | 13,200 |
| August 20, 2025 | 29.2 | 29.26 | 29.26 | 29.35 | 29.12 | 20,538 |
| August 19, 2025 | 29.21 | 29.05 | 29.05 | 29.37 | 28.98 | 19,207 |
| August 18, 2025 | 28.86 | 29.08 | 29.08 | 29.21 | 28.86 | 10,905 |
| August 15, 2025 | 29.67 | 28.93 | 28.93 | 29.67 | 28.78 | 78,016 |
| August 14, 2025 | 29.56 | 29.5 | 29.5 | 29.6 | 29.16 | 25,500 |
| August 13, 2025 | 29.95 | 29.95 | 29.95 | 30.18 | 29.87 | 34,000 |
| August 12, 2025 | 28.78 | 29.67 | 29.67 | 29.76 | 28.78 | 28,701 |
| August 11, 2025 | 28.74 | 28.44 | 28.44 | 28.74 | 28.1 | 19,427 |
| August 08, 2025 | 28.35 | 28.53 | 28.53 | 28.92 | 28.07 | 29,445 |
| August 07, 2025 | 28.64 | 28.38 | 28.38 | 28.64 | 28.12 | 23,300 |
| August 06, 2025 | 28.47 | 28.33 | 28.33 | 28.64 | 28.33 | 20,448 |
| August 05, 2025 | 28.6 | 28.59 | 28.59 | 29 | 27.99 | 21,800 |
| August 04, 2025 | 28.26 | 28.6 | 28.6 | 28.81 | 28.2 | 31,730 |
| August 01, 2025 | 28.94 | 28.59 | 28.59 | 28.94 | 28.43 | 39,300 |
| July 31, 2025 | 29.04 | 29.32 | 29.32 | 30.05 | 28.96 | 44,747 |