27.71
-0.1595(-0.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 28.1 | 27.87 | 27.87 | 28.56 | 27.84 | 309,800 |
| October 28, 2025 | 28.2 | 28.19 | 28.19 | 28.84 | 27.78 | 343,300 |
| October 27, 2025 | 28.46 | 28.34 | 28.34 | 28.92 | 28.32 | 206,000 |
| October 24, 2025 | 28.35 | 28.26 | 28.26 | 28.55 | 27.97 | 259,627 |
| October 23, 2025 | 28.17 | 28.44 | 28.44 | 28.59 | 28.1 | 261,600 |
| October 22, 2025 | 27.93 | 28.04 | 28.04 | 28.26 | 27.78 | 246,325 |
| October 21, 2025 | 27.31 | 27.99 | 27.99 | 28.22 | 27.01 | 223,923 |
| October 20, 2025 | 27.64 | 27.47 | 27.47 | 27.9 | 27.43 | 273,600 |
| October 17, 2025 | 27.13 | 27.52 | 27.52 | 27.64 | 26.94 | 237,300 |
| October 16, 2025 | 27.28 | 27.3 | 27.3 | 27.48 | 26.82 | 329,100 |
| October 15, 2025 | 26.74 | 27.31 | 27.31 | 27.95 | 26.55 | 417,500 |
| October 14, 2025 | 25.42 | 26.53 | 26.53 | 26.57 | 25.38 | 404,100 |
| October 13, 2025 | 25.34 | 25.6 | 25.6 | 26.1 | 25.34 | 407,434 |
| October 10, 2025 | 26.25 | 25.06 | 25.06 | 26.35 | 24.84 | 957,433 |
| October 09, 2025 | 27.04 | 26.19 | 26.19 | 27.11 | 25.84 | 355,000 |
| October 08, 2025 | 26.9 | 27.07 | 27.07 | 27.51 | 26.49 | 382,300 |
| October 07, 2025 | 27.29 | 26.81 | 26.81 | 27.55 | 26.32 | 386,500 |
| October 06, 2025 | 27.54 | 27.23 | 27.23 | 27.78 | 27.2 | 346,520 |
| October 03, 2025 | 26.9 | 27.49 | 27.49 | 27.76 | 26.84 | 344,500 |
| October 02, 2025 | 26.85 | 26.92 | 26.92 | 27.12 | 26.62 | 303,100 |
| October 01, 2025 | 26.58 | 26.86 | 26.86 | 26.89 | 26.29 | 476,100 |
| September 30, 2025 | 26.7 | 26.61 | 26.61 | 26.87 | 26.29 | 401,539 |
| September 29, 2025 | 27.3 | 26.72 | 26.72 | 27.36 | 26.65 | 485,472 |
| September 26, 2025 | 26.58 | 27.35 | 27.35 | 27.44 | 26.53 | 425,048 |
| September 25, 2025 | 26.83 | 26.7 | 26.7 | 26.97 | 26.32 | 504,300 |
| September 24, 2025 | 26.92 | 26.9 | 26.9 | 27.11 | 26.6 | 341,543 |
| September 23, 2025 | 26.64 | 26.65 | 26.65 | 27.29 | 26.64 | 376,000 |
| September 22, 2025 | 26.29 | 26.6 | 26.6 | 26.88 | 26.24 | 516,500 |
| September 19, 2025 | 27.16 | 26.34 | 26.34 | 27.16 | 26.22 | 1.62M |
| September 18, 2025 | 27.42 | 27.33 | 27.33 | 27.58 | 27.07 | 490,300 |
| September 17, 2025 | 27.32 | 27.2 | 27.2 | 27.72 | 27.07 | 493,400 |
| September 16, 2025 | 27.31 | 27.18 | 27.18 | 27.44 | 26.91 | 451,537 |
| September 15, 2025 | 26.71 | 27.38 | 27.38 | 27.52 | 26.55 | 534,400 |
| September 12, 2025 | 27.04 | 26.56 | 26.56 | 27.06 | 26.19 | 753,932 |
| September 11, 2025 | 26.75 | 27.17 | 27.17 | 27.36 | 26.75 | 607,403 |
| September 10, 2025 | 26.78 | 26.69 | 26.69 | 27.16 | 26.42 | 815,197 |
| September 09, 2025 | 26.82 | 26.9 | 26.9 | 27.26 | 26.48 | 888,700 |
| September 08, 2025 | 26.13 | 27.08 | 27.08 | 27.12 | 26.13 | 988,722 |
| September 05, 2025 | 27.5 | 25.96 | 25.96 | 27.84 | 25.78 | 1.15M |
| September 04, 2025 | 26.01 | 27.63 | 27.63 | 27.76 | 25.05 | 1.31M |
| September 03, 2025 | 27.02 | 27.12 | 27.12 | 27.63 | 26.85 | 1.33M |
| September 02, 2025 | 26.34 | 27.03 | 27.03 | 27.13 | 26.34 | 680,800 |
| August 29, 2025 | 27.03 | 27 | 27 | 27.41 | 26.77 | 579,800 |
| August 28, 2025 | 27.11 | 27.07 | 27.07 | 27.15 | 26.7 | 530,400 |
| August 27, 2025 | 26.65 | 27 | 27 | 27.13 | 26.64 | 516,040 |
| August 26, 2025 | 26.64 | 26.59 | 26.59 | 26.96 | 26.48 | 563,800 |
| August 25, 2025 | 27.03 | 26.71 | 26.71 | 27.24 | 26.69 | 409,906 |
| August 22, 2025 | 26.23 | 26.99 | 26.99 | 27.34 | 26.13 | 465,075 |
| August 21, 2025 | 25.58 | 26.05 | 26.05 | 26.06 | 25.44 | 402,143 |
| August 20, 2025 | 25.89 | 25.85 | 25.85 | 26.36 | 25.81 | 474,800 |
| August 19, 2025 | 26.2 | 26.07 | 26.07 | 26.54 | 25.9 | 366,041 |
| August 18, 2025 | 25.82 | 26.1 | 26.1 | 26.29 | 25.82 | 378,932 |
| August 15, 2025 | 25.87 | 25.88 | 25.88 | 25.98 | 25.6 | 623,730 |
| August 14, 2025 | 25.64 | 25.63 | 25.63 | 25.89 | 24.92 | 444,322 |
| August 13, 2025 | 25.24 | 26.12 | 26.12 | 26.23 | 25.15 | 457,400 |
| August 12, 2025 | 24.67 | 25.18 | 25.18 | 25.4 | 24.66 | 505,330 |
| August 11, 2025 | 24.4 | 24.41 | 24.41 | 24.59 | 24.02 | 349,000 |
| August 08, 2025 | 24.3 | 24.39 | 24.39 | 24.45 | 23.95 | 412,432 |
| August 07, 2025 | 24.6 | 24.3 | 24.3 | 24.82 | 24.01 | 482,643 |
| August 06, 2025 | 24.37 | 24.44 | 24.44 | 24.73 | 24.2 | 519,800 |