26.84
-0.52(-1.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 27.28 | 26.84 | 26.84 | 27.3 | 26.77 | 352,404 |
| October 28, 2025 | 27.77 | 27.36 | 27.36 | 27.77 | 27.35 | 609,300 |
| October 27, 2025 | 27.76 | 27.82 | 27.82 | 27.82 | 27.65 | 684,036 |
| October 24, 2025 | 27.77 | 27.75 | 27.75 | 27.85 | 27.74 | 312,629 |
| October 23, 2025 | 27.76 | 27.67 | 27.67 | 27.77 | 27.5 | 323,310 |
| October 22, 2025 | 27.59 | 27.66 | 27.66 | 27.71 | 27.58 | 306,421 |
| October 21, 2025 | 27.6 | 27.54 | 27.54 | 27.68 | 27.51 | 298,200 |
| October 20, 2025 | 27.55 | 27.67 | 27.67 | 27.67 | 27.5 | 196,500 |
| October 17, 2025 | 27.29 | 27.4 | 27.4 | 27.47 | 27.2 | 400,500 |
| October 16, 2025 | 27.37 | 27.28 | 27.28 | 27.45 | 27.22 | 515,258 |
| October 15, 2025 | 27.01 | 27.28 | 27.28 | 27.3 | 26.98 | 315,100 |
| October 14, 2025 | 26.64 | 26.97 | 26.97 | 27 | 26.64 | 298,900 |
| October 13, 2025 | 26.61 | 26.73 | 26.73 | 26.75 | 26.58 | 390,900 |
| October 10, 2025 | 26.92 | 26.57 | 26.57 | 26.92 | 26.54 | 459,200 |
| October 09, 2025 | 26.97 | 26.82 | 26.82 | 27.02 | 26.76 | 415,314 |
| October 08, 2025 | 27.1 | 26.98 | 26.98 | 27.1 | 26.92 | 401,100 |
| October 07, 2025 | 27.24 | 27.1 | 27.1 | 27.24 | 27.03 | 337,141 |
| October 06, 2025 | 27.43 | 27.24 | 27.24 | 27.43 | 27.19 | 351,300 |
| October 03, 2025 | 27.34 | 27.43 | 27.43 | 27.59 | 27.34 | 402,211 |
| October 02, 2025 | 27.41 | 27.29 | 27.29 | 27.41 | 27.2 | 409,000 |
| October 01, 2025 | 27.37 | 27.41 | 27.41 | 27.49 | 27.35 | 499,139 |
| September 30, 2025 | 27.22 | 27.31 | 27.31 | 27.36 | 27.17 | 459,037 |
| September 29, 2025 | 27.2 | 27.16 | 27.16 | 27.22 | 27.08 | 308,413 |
| September 26, 2025 | 26.98 | 27.18 | 27.18 | 27.21 | 26.98 | 477,245 |
| September 25, 2025 | 27.01 | 26.91 | 26.91 | 27.08 | 26.91 | 537,300 |
| September 24, 2025 | 27.2 | 27.05 | 27.05 | 27.23 | 27.04 | 392,300 |
| September 23, 2025 | 27.18 | 27.3 | 27.3 | 27.33 | 27.17 | 1.02M |
| September 22, 2025 | 27.28 | 27.32 | 27.11 | 27.4 | 27.15 | 227,915 |
| September 19, 2025 | 27.43 | 27.31 | 27.1 | 27.45 | 27.31 | 319,900 |
| September 18, 2025 | 27.42 | 27.43 | 27.22 | 27.51 | 27.35 | 473,800 |
| September 17, 2025 | 27.57 | 27.44 | 27.23 | 27.79 | 27.38 | 393,100 |
| September 16, 2025 | 27.62 | 27.48 | 27.27 | 27.65 | 27.46 | 323,500 |
| September 15, 2025 | 27.74 | 27.65 | 27.44 | 27.78 | 27.57 | 303,618 |
| September 12, 2025 | 27.64 | 27.64 | 27.64 | 27.73 | 27.59 | 252,115 |
| September 11, 2025 | 27.35 | 27.7 | 27.7 | 27.73 | 27.34 | 275,900 |
| September 10, 2025 | 27.33 | 27.26 | 27.26 | 27.42 | 27.23 | 275,745 |
| September 09, 2025 | 27.27 | 27.28 | 27.28 | 27.3 | 27.2 | 343,080 |
| September 08, 2025 | 27.31 | 27.34 | 27.34 | 27.34 | 27.15 | 280,000 |
| September 05, 2025 | 27.3 | 27.4 | 27.4 | 27.5 | 27.27 | 293,508 |
| September 04, 2025 | 27.04 | 27.12 | 27.12 | 27.16 | 26.93 | 274,400 |
| September 03, 2025 | 26.93 | 27 | 27 | 27.05 | 26.91 | 396,600 |
| September 02, 2025 | 27.15 | 27.02 | 27.02 | 27.19 | 26.92 | 383,800 |
| August 29, 2025 | 27.34 | 27.47 | 27.47 | 27.47 | 27.31 | 240,403 |
| August 28, 2025 | 27.41 | 27.33 | 27.33 | 27.41 | 27.22 | 328,000 |
| August 27, 2025 | 27.2 | 27.4 | 27.4 | 27.46 | 27.2 | 440,100 |
| August 26, 2025 | 27.25 | 27.24 | 27.24 | 27.32 | 27.17 | 479,711 |
| August 25, 2025 | 27.4 | 27.28 | 27.28 | 27.48 | 27.27 | 297,500 |
| August 22, 2025 | 27.14 | 27.44 | 27.44 | 27.57 | 27.14 | 263,738 |
| August 21, 2025 | 27.03 | 27.05 | 27.05 | 27.14 | 26.97 | 338,100 |
| August 20, 2025 | 27.12 | 27.14 | 27.14 | 27.32 | 27.1 | 274,837 |
| August 19, 2025 | 26.76 | 27.02 | 27.02 | 27.04 | 26.76 | 308,900 |
| August 18, 2025 | 26.87 | 26.65 | 26.65 | 26.87 | 26.64 | 277,000 |
| August 15, 2025 | 26.68 | 26.83 | 26.83 | 26.88 | 26.68 | 234,149 |
| August 14, 2025 | 26.74 | 26.69 | 26.69 | 26.75 | 26.56 | 336,500 |
| August 13, 2025 | 26.8 | 26.91 | 26.91 | 26.93 | 26.71 | 333,823 |
| August 12, 2025 | 26.6 | 26.7 | 26.7 | 26.73 | 26.49 | 310,700 |
| August 11, 2025 | 26.7 | 26.56 | 26.56 | 26.71 | 26.55 | 280,800 |
| August 08, 2025 | 26.9 | 26.71 | 26.71 | 26.92 | 26.66 | 411,300 |
| August 07, 2025 | 26.92 | 26.87 | 26.87 | 26.92 | 26.71 | 293,728 |
| August 06, 2025 | 26.95 | 26.77 | 26.77 | 26.98 | 26.77 | 330,300 |