28.62
+0.43(+1.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 28.24 | 28.62 | 28.62 | 28.65 | 28.24 | 504,900 |
| October 22, 2025 | 28.12 | 28.19 | 28.19 | 28.42 | 27.95 | 320,500 |
| October 21, 2025 | 28.06 | 28.25 | 28.25 | 28.6 | 28 | 379,131 |
| October 20, 2025 | 27.56 | 28.06 | 28.06 | 28.17 | 27.55 | 592,000 |
| October 17, 2025 | 27.24 | 27.4 | 27.4 | 27.53 | 27.14 | 383,519 |
| October 16, 2025 | 27.54 | 27.5 | 27.5 | 27.67 | 27.17 | 667,200 |
| October 15, 2025 | 27.88 | 27.39 | 27.39 | 28.37 | 27.34 | 516,731 |
| October 14, 2025 | 27.2 | 27.66 | 27.66 | 27.69 | 27.13 | 438,700 |
| October 13, 2025 | 27.5 | 27.65 | 27.65 | 27.73 | 27.41 | 236,318 |
| October 10, 2025 | 27.87 | 27.2 | 27.2 | 27.99 | 27.2 | 440,900 |
| October 09, 2025 | 28.72 | 27.89 | 27.89 | 28.72 | 27.8 | 406,533 |
| October 08, 2025 | 28.75 | 28.59 | 28.59 | 28.75 | 28.42 | 582,600 |
| October 07, 2025 | 28.92 | 28.48 | 28.48 | 28.96 | 28.36 | 385,000 |
| October 06, 2025 | 28.9 | 28.91 | 28.91 | 29.19 | 28.75 | 486,705 |
| October 03, 2025 | 28.68 | 28.78 | 28.78 | 28.94 | 28.51 | 787,800 |
| October 02, 2025 | 29.04 | 28.58 | 28.58 | 29.07 | 28.57 | 638,939 |
| October 01, 2025 | 29.34 | 28.94 | 28.94 | 29.37 | 28.84 | 842,551 |
| September 30, 2025 | 29.44 | 29.64 | 29.64 | 29.75 | 29.1 | 922,800 |
| September 29, 2025 | 28.77 | 29.44 | 29.44 | 29.6 | 28.68 | 995,545 |
| September 26, 2025 | 28.61 | 28.51 | 28.51 | 28.86 | 28.42 | 399,245 |
| September 25, 2025 | 28.54 | 28.29 | 28.29 | 28.59 | 27.91 | 659,441 |
| September 24, 2025 | 28.66 | 28.83 | 28.83 | 29.24 | 28.64 | 957,520 |
| September 23, 2025 | 27.97 | 28.6 | 28.6 | 29.2 | 27.97 | 1.16M |
| September 22, 2025 | 27.93 | 27.95 | 27.95 | 28.15 | 27.66 | 743,369 |
| September 19, 2025 | 27.26 | 27.95 | 27.95 | 28.1 | 26.92 | 1.53M |
| September 18, 2025 | 26.87 | 26.98 | 26.98 | 27.29 | 26.87 | 243,300 |
| September 17, 2025 | 26.9 | 26.89 | 26.89 | 27.23 | 26.75 | 513,632 |
| September 16, 2025 | 26.8 | 27.01 | 27.01 | 27.17 | 26.69 | 451,129 |
| September 15, 2025 | 26.53 | 26.74 | 26.74 | 26.81 | 26.36 | 503,300 |
| September 12, 2025 | 26.68 | 26.43 | 26.43 | 26.8 | 26.43 | 388,802 |
| September 11, 2025 | 26.45 | 26.67 | 26.67 | 26.86 | 26.45 | 498,100 |
| September 10, 2025 | 26.32 | 26.33 | 26.33 | 26.54 | 26.25 | 592,700 |
| September 09, 2025 | 26.57 | 26.19 | 26.19 | 26.6 | 26.19 | 479,400 |
| September 08, 2025 | 26.66 | 26.65 | 26.65 | 26.8 | 26.4 | 393,400 |
| September 05, 2025 | 26.74 | 26.62 | 26.62 | 26.79 | 26.27 | 548,900 |
| September 04, 2025 | 26.93 | 26.65 | 26.65 | 27.08 | 26.55 | 738,128 |
| September 03, 2025 | 26.71 | 26.67 | 26.67 | 26.9 | 26.52 | 646,600 |
| September 02, 2025 | 26.71 | 26.71 | 26.71 | 26.77 | 26.28 | 697,700 |
| August 29, 2025 | 26.84 | 26.94 | 26.94 | 27.13 | 26.84 | 380,600 |
| August 28, 2025 | 27.11 | 27.01 | 27.01 | 27.28 | 26.97 | 462,682 |
| August 27, 2025 | 26.99 | 27.02 | 27.02 | 27.13 | 26.94 | 300,200 |
| August 26, 2025 | 26.83 | 27.09 | 27.09 | 27.19 | 26.78 | 406,600 |
| August 25, 2025 | 27.29 | 26.71 | 26.71 | 27.53 | 26.71 | 547,825 |
| August 22, 2025 | 27.05 | 27.38 | 27.38 | 27.68 | 26.83 | 669,723 |
| August 21, 2025 | 26.76 | 26.88 | 26.88 | 26.95 | 26.66 | 515,448 |
| August 20, 2025 | 27.17 | 26.78 | 26.78 | 27.21 | 26.73 | 657,613 |
| August 19, 2025 | 27.68 | 27.22 | 27.22 | 27.68 | 26.99 | 636,317 |
| August 18, 2025 | 27.44 | 27.8 | 27.8 | 27.85 | 27.28 | 590,300 |
| August 15, 2025 | 28.03 | 27.48 | 27.48 | 28.22 | 27.17 | 1.12M |
| August 14, 2025 | 27.62 | 28.01 | 28.01 | 28.21 | 27.58 | 711,124 |
| August 13, 2025 | 27.71 | 27.88 | 27.88 | 28.05 | 26.24 | 2.92M |
| August 12, 2025 | 28.65 | 29.54 | 29.54 | 29.68 | 28.65 | 962,790 |
| August 11, 2025 | 28.53 | 28.75 | 28.75 | 28.75 | 28.3 | 333,000 |
| August 08, 2025 | 28.73 | 28.57 | 28.57 | 28.83 | 28.53 | 415,800 |
| August 07, 2025 | 28.93 | 28.56 | 28.56 | 28.99 | 28.39 | 750,900 |
| August 06, 2025 | 28.97 | 28.95 | 28.95 | 28.98 | 28.47 | 431,900 |
| August 05, 2025 | 28.99 | 28.86 | 28.86 | 29.15 | 28.71 | 1.28M |
| August 04, 2025 | 28.47 | 28.88 | 28.88 | 29.06 | 28.42 | 272,200 |
| August 01, 2025 | 28.19 | 28.33 | 28.33 | 28.39 | 27.93 | 458,600 |
| July 31, 2025 | 28.56 | 28.53 | 28.53 | 28.58 | 28.28 | 396,727 |