26.65
-0.29(-1.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 26.94 | 26.65 | 26.65 | 26.94 | 26.5 | 220,012 |
| October 22, 2025 | 27.05 | 26.94 | 26.94 | 27.19 | 26.76 | 147,809 |
| October 21, 2025 | 26.74 | 26.94 | 26.94 | 27 | 26.74 | 126,427 |
| October 20, 2025 | 26.36 | 26.86 | 26.86 | 26.93 | 26.16 | 157,400 |
| October 17, 2025 | 25.91 | 26.19 | 26.19 | 26.29 | 25.72 | 205,700 |
| October 16, 2025 | 26.98 | 25.72 | 25.72 | 27.14 | 25.57 | 235,700 |
| October 15, 2025 | 27.68 | 27.27 | 27.27 | 27.68 | 27.04 | 138,123 |
| October 14, 2025 | 26.58 | 27.52 | 27.52 | 27.67 | 26.58 | 149,700 |
| October 13, 2025 | 26.76 | 26.7 | 26.7 | 26.76 | 26.3 | 139,128 |
| October 10, 2025 | 27.43 | 26.41 | 26.41 | 27.58 | 26.39 | 207,400 |
| October 09, 2025 | 27.54 | 27.29 | 27.29 | 27.58 | 27.23 | 118,400 |
| October 08, 2025 | 27.92 | 27.56 | 27.56 | 27.97 | 27.56 | 134,101 |
| October 07, 2025 | 28.16 | 27.74 | 27.74 | 28.32 | 27.66 | 203,400 |
| October 06, 2025 | 27.93 | 28.14 | 28.14 | 28.38 | 27.7 | 183,420 |
| October 03, 2025 | 27.43 | 27.63 | 27.63 | 27.84 | 27.23 | 146,238 |
| October 02, 2025 | 27.44 | 27.36 | 27.36 | 27.56 | 27.12 | 168,000 |
| October 01, 2025 | 27.51 | 27.47 | 27.47 | 27.58 | 27.25 | 152,500 |
| September 30, 2025 | 28.05 | 27.73 | 27.73 | 28.08 | 27.42 | 206,800 |
| September 29, 2025 | 28.42 | 27.98 | 27.98 | 28.42 | 27.87 | 229,930 |
| September 26, 2025 | 28.42 | 28.35 | 28.35 | 28.68 | 28.18 | 171,221 |
| September 25, 2025 | 28.2 | 28.38 | 28.38 | 28.45 | 28.1 | 166,083 |
| September 24, 2025 | 28.35 | 28.27 | 28.27 | 28.5 | 28.13 | 158,300 |
| September 23, 2025 | 28.23 | 28.27 | 28.27 | 28.78 | 28.14 | 226,500 |
| September 22, 2025 | 28.29 | 28.26 | 28.26 | 28.68 | 28.2 | 301,500 |
| September 19, 2025 | 29.31 | 28.47 | 28.47 | 29.31 | 28.45 | 1.35M |
| September 18, 2025 | 28.45 | 29.27 | 29.27 | 29.31 | 28.45 | 251,926 |
| September 17, 2025 | 28.31 | 28.35 | 28.35 | 29.08 | 28.18 | 278,000 |
| September 16, 2025 | 28.76 | 28.3 | 28.3 | 28.76 | 28.13 | 201,745 |
| September 15, 2025 | 29.18 | 28.75 | 28.75 | 29.33 | 28.71 | 160,709 |
| September 12, 2025 | 28.96 | 29.04 | 29.04 | 29.09 | 28.59 | 204,422 |
| September 11, 2025 | 28.65 | 28.99 | 28.99 | 28.99 | 28.62 | 159,571 |
| September 10, 2025 | 28.88 | 28.81 | 28.81 | 29.01 | 28.71 | 125,227 |
| September 09, 2025 | 29.3 | 28.87 | 28.87 | 29.43 | 28.8 | 169,200 |
| September 08, 2025 | 29.04 | 29.44 | 29.44 | 29.46 | 28.75 | 226,700 |
| September 05, 2025 | 29.27 | 28.93 | 28.93 | 29.75 | 28.77 | 200,700 |
| September 04, 2025 | 28.98 | 29.18 | 29.18 | 29.18 | 28.84 | 133,500 |
| September 03, 2025 | 28.78 | 28.84 | 28.84 | 29.08 | 28.57 | 164,800 |
| September 02, 2025 | 28.58 | 28.84 | 28.84 | 28.93 | 28.43 | 178,600 |
| August 29, 2025 | 29.06 | 28.91 | 28.91 | 29.22 | 28.8 | 123,900 |
| August 28, 2025 | 29.49 | 29.05 | 29.05 | 29.49 | 28.92 | 181,500 |
| August 27, 2025 | 29.01 | 29.3 | 29.3 | 29.45 | 29.01 | 153,800 |
| August 26, 2025 | 28.64 | 29.13 | 29.13 | 29.28 | 25.96 | 231,500 |
| August 25, 2025 | 28.91 | 28.72 | 28.72 | 29.02 | 28.72 | 147,723 |
| August 22, 2025 | 27.78 | 28.93 | 28.93 | 28.99 | 27.7 | 200,981 |
| August 21, 2025 | 27.59 | 27.55 | 27.55 | 27.76 | 27.46 | 172,300 |
| August 20, 2025 | 27.94 | 27.71 | 27.71 | 28 | 27.58 | 263,218 |
| August 19, 2025 | 27.46 | 27.85 | 27.85 | 27.87 | 27.43 | 199,239 |
| August 18, 2025 | 27.08 | 27.46 | 27.46 | 27.55 | 27.01 | 200,300 |
| August 15, 2025 | 27.6 | 27.05 | 27.05 | 27.6 | 26.99 | 241,100 |
| August 14, 2025 | 26.92 | 27.5 | 27.5 | 27.54 | 26.92 | 157,700 |
| August 13, 2025 | 27.12 | 27.5 | 27.5 | 27.51 | 27.01 | 192,300 |
| August 12, 2025 | 26.29 | 27.01 | 27.01 | 27.05 | 26.1 | 209,324 |
| August 11, 2025 | 25.91 | 26.02 | 26.02 | 26.1 | 25.75 | 139,407 |
| August 08, 2025 | 25.79 | 25.74 | 25.74 | 25.91 | 25.59 | 191,329 |
| August 07, 2025 | 25.91 | 25.49 | 25.49 | 25.95 | 25.38 | 149,531 |
| August 06, 2025 | 26.15 | 25.64 | 25.64 | 26.15 | 25.52 | 266,700 |
| August 05, 2025 | 25.82 | 26.19 | 26.19 | 26.2 | 25.45 | 273,902 |
| August 04, 2025 | 25.62 | 25.8 | 25.7 | 25.88 | 25.51 | 155,200 |
| August 01, 2025 | 26.14 | 25.61 | 25.61 | 26.14 | 25.46 | 233,526 |
| July 31, 2025 | 26.51 | 26.3 | 26.3 | 26.66 | 26.23 | 185,200 |