26.76
-0.308(-1.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 27.15 | 26.76 | 26.76 | 27.17 | 26.76 | 2,836 |
| November 06, 2025 | 27.3 | 27.07 | 27.07 | 27.42 | 27.07 | 24,949 |
| November 05, 2025 | 27.2 | 27.4 | 27.4 | 27.4 | 27.2 | 53,452 |
| November 04, 2025 | 27.32 | 27.39 | 27.39 | 27.41 | 27.26 | 11,072 |
| November 03, 2025 | 27.57 | 27.57 | 27.57 | 27.67 | 27.54 | 1,635 |
| October 31, 2025 | 27.68 | 27.55 | 27.55 | 27.71 | 27.54 | 54 |
| October 30, 2025 | 27.77 | 27.63 | 27.63 | 27.77 | 27.6 | 32,501 |
| October 29, 2025 | 27.84 | 27.82 | 27.82 | 27.84 | 27.8 | 95,332 |
| October 28, 2025 | 27.66 | 27.72 | 27.72 | 27.76 | 27.65 | 7 |
| October 27, 2025 | 27.57 | 27.61 | 27.61 | 27.61 | 27.56 | 319 |
| October 24, 2025 | 27.22 | 27.39 | 27.39 | 27.39 | 27.2 | 19 |
| October 23, 2025 | 27.03 | 27.07 | 27.07 | 27.08 | 26.95 | 1,622 |
| October 22, 2025 | 27.15 | 26.97 | 26.97 | 27.15 | 26.97 | 41 |
| October 21, 2025 | 27.09 | 27.14 | 27.14 | 27.15 | 27.09 | 348 |
| October 20, 2025 | 26.94 | 27.1 | 27.1 | 27.1 | 26.89 | 8 |
| October 17, 2025 | 26.39 | 26.61 | 26.61 | 26.71 | 26.36 | 16,512 |
| October 16, 2025 | 26.94 | 26.91 | 26.91 | 26.99 | 26.88 | 5,192 |
| October 15, 2025 | 26.86 | 26.91 | 26.91 | 27.02 | 26.85 | 965 |
| October 14, 2025 | 26.57 | 26.69 | 26.69 | 26.69 | 26.4 | 22,867 |
| October 13, 2025 | 26.73 | 26.78 | 26.78 | 26.81 | 26.63 | 11,498 |
| October 10, 2025 | 27.14 | 26.69 | 26.69 | 27.15 | 26.69 | 30,139 |
| October 09, 2025 | 27.2 | 27.08 | 27.08 | 27.21 | 27.08 | 16,444 |
| October 08, 2025 | 27.04 | 27.16 | 27.16 | 27.16 | 27.04 | 3,036 |
| October 07, 2025 | 27.09 | 27.02 | 27.02 | 27.17 | 27.02 | 5,278 |
| October 06, 2025 | 27.11 | 27.11 | 27.11 | 27.13 | 27.08 | 16,761 |
| October 03, 2025 | 27.1 | 27.14 | 27.14 | 27.14 | 27.05 | 9,609 |
| October 02, 2025 | 27.04 | 26.95 | 26.95 | 27.09 | 26.95 | 25,156 |
| October 01, 2025 | 26.7 | 26.92 | 26.92 | 26.92 | 26.69 | 8,464 |
| September 30, 2025 | 26.77 | 26.74 | 26.74 | 26.79 | 26.73 | 6,093 |
| September 29, 2025 | 26.82 | 26.78 | 26.78 | 26.89 | 26.78 | 51,114 |
| September 26, 2025 | 26.61 | 26.64 | 26.64 | 26.72 | 26.57 | 333,386 |
| September 25, 2025 | 26.7 | 26.6 | 26.6 | 26.7 | 26.5 | 174,204 |
| September 24, 2025 | 26.83 | 26.75 | 26.75 | 26.84 | 26.75 | 3,724 |
| September 23, 2025 | 26.93 | 26.9 | 26.9 | 26.94 | 26.9 | 34,057 |
| September 22, 2025 | 26.77 | 26.85 | 26.85 | 26.86 | 26.73 | 18 |
| September 19, 2025 | 26.65 | 26.68 | 26.68 | 26.75 | 26.65 | 1,678 |
| September 18, 2025 | 26.68 | 26.74 | 26.74 | 26.79 | 26.65 | 7,869 |
| September 17, 2025 | 26.58 | 26.56 | 26.56 | 26.61 | 26.55 | 18,816 |
| September 16, 2025 | 26.65 | 26.57 | 26.57 | 26.7 | 26.57 | 24,297 |
| September 15, 2025 | 26.53 | 26.6 | 26.6 | 26.62 | 26.5 | 43,197 |
| September 12, 2025 | 26.49 | 26.5 | 26.5 | 26.52 | 26.47 | 54,741 |
| September 11, 2025 | 26.32 | 26.5 | 26.5 | 26.5 | 26.31 | 30,056 |
| September 10, 2025 | 26.28 | 26.29 | 26.29 | 26.34 | 26.24 | 82,797 |
| September 09, 2025 | 26.18 | 26.13 | 26.13 | 26.18 | 26.09 | 17 |
| September 08, 2025 | 26.11 | 26.16 | 26.16 | 26.16 | 26.11 | 2,382 |
| September 05, 2025 | 26.21 | 26.04 | 26.04 | 26.27 | 25.94 | 8,264 |
| September 04, 2025 | 25.96 | 26.03 | 26.03 | 26.03 | 25.96 | 2,371 |
| September 03, 2025 | 25.84 | 25.89 | 25.89 | 25.93 | 25.84 | 7,459 |
| September 02, 2025 | 25.98 | 25.61 | 25.61 | 25.98 | 25.61 | 10,952 |
| September 01, 2025 | 25.98 | 26.02 | 26.02 | 26.02 | 25.97 | 12,166 |
| August 29, 2025 | 26.13 | 25.95 | 25.95 | 26.13 | 25.94 | 3,870 |
| August 28, 2025 | 26.09 | 26.07 | 26.07 | 26.11 | 26.03 | 47,365 |
| August 27, 2025 | 26.02 | 26.04 | 26.04 | 26.05 | 25.99 | 1,414 |
| August 26, 2025 | 25.85 | 25.89 | 25.89 | 25.89 | 25.85 | 1 |
| August 25, 2025 | 25.97 | 25.98 | 25.98 | 25.99 | 25.94 | 30 |
| August 22, 2025 | 25.6 | 26.04 | 26.04 | 26.04 | 25.59 | 6,386 |
| August 21, 2025 | 25.72 | 25.69 | 25.69 | 25.72 | 25.58 | 6,316 |
| August 20, 2025 | 25.73 | 25.64 | 25.64 | 25.77 | 25.58 | 4,858 |
| August 19, 2025 | 25.9 | 25.85 | 25.85 | 25.92 | 25.85 | 28 |
| August 18, 2025 | 25.92 | 25.9 | 25.9 | 25.93 | 25.9 | 439 |