26.81
+0.03(+0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 26.89 | 26.81 | 26.81 | 26.99 | 26.65 | 756,900 |
| October 22, 2025 | 26.99 | 26.78 | 26.78 | 27.18 | 26.57 | 543,000 |
| October 21, 2025 | 26.45 | 26.95 | 26.95 | 27.03 | 26.38 | 537,800 |
| October 20, 2025 | 26.3 | 26.47 | 26.47 | 26.54 | 26.08 | 407,500 |
| October 17, 2025 | 26.29 | 26.15 | 26.15 | 26.57 | 26.11 | 519,100 |
| October 16, 2025 | 26.46 | 26.34 | 26.34 | 26.58 | 25.94 | 611,300 |
| October 15, 2025 | 26.44 | 26.53 | 26.53 | 26.77 | 26.16 | 707,000 |
| October 14, 2025 | 26 | 26.34 | 26.34 | 26.65 | 25.64 | 708,822 |
| October 13, 2025 | 26.49 | 26.11 | 26.11 | 26.57 | 26.05 | 475,830 |
| October 10, 2025 | 26.8 | 26.29 | 26.29 | 27.02 | 26.22 | 580,396 |
| October 09, 2025 | 27.35 | 26.79 | 26.79 | 27.35 | 26.67 | 597,200 |
| October 08, 2025 | 27.49 | 27.44 | 27.44 | 27.64 | 27.23 | 612,034 |
| October 07, 2025 | 27.65 | 27.32 | 27.32 | 27.75 | 27.3 | 982,300 |
| October 06, 2025 | 28.35 | 27.7 | 27.7 | 28.37 | 26.95 | 1.21M |
| October 03, 2025 | 28.63 | 28.35 | 28.35 | 29.03 | 28.29 | 1.09M |
| October 02, 2025 | 28.54 | 28.63 | 28.63 | 28.67 | 28.2 | 731,900 |
| October 01, 2025 | 28.65 | 28.6 | 28.6 | 28.77 | 28.17 | 905,300 |
| September 30, 2025 | 28.02 | 28.78 | 28.78 | 28.86 | 27.98 | 1.39M |
| September 29, 2025 | 28.3 | 28.17 | 28.17 | 28.3 | 27.82 | 1.12M |
| September 26, 2025 | 28.04 | 28.09 | 28.09 | 28.16 | 27.72 | 1.31M |
| September 25, 2025 | 28.01 | 28.07 | 28.07 | 28.28 | 27.85 | 744,629 |
| September 24, 2025 | 28.2 | 28.29 | 28.29 | 28.43 | 27.99 | 639,123 |
| September 23, 2025 | 28.85 | 28.26 | 28.26 | 28.99 | 28.24 | 684,400 |
| September 22, 2025 | 29.07 | 28.89 | 28.89 | 29.2 | 28.77 | 844,000 |
| September 19, 2025 | 29.23 | 29.09 | 29.09 | 29.26 | 28.85 | 2.49M |
| September 18, 2025 | 28.58 | 29.15 | 29.15 | 29.42 | 28.57 | 715,275 |
| September 17, 2025 | 28.61 | 28.53 | 28.53 | 29.12 | 28.47 | 564,900 |
| September 16, 2025 | 28.46 | 28.43 | 28.43 | 28.82 | 28.23 | 814,110 |
| September 15, 2025 | 29 | 28.6 | 28.6 | 29.39 | 28.49 | 705,343 |
| September 12, 2025 | 29.45 | 28.88 | 28.88 | 29.56 | 28.79 | 664,900 |
| September 11, 2025 | 29.47 | 29.62 | 29.62 | 30.39 | 29.29 | 891,000 |
| September 10, 2025 | 29.61 | 29.31 | 29.31 | 30.93 | 28.83 | 1.69M |
| September 09, 2025 | 29.25 | 29.55 | 29.55 | 29.64 | 29.01 | 875,131 |
| September 08, 2025 | 29.07 | 29.21 | 29.21 | 29.32 | 28.92 | 933,800 |
| September 05, 2025 | 29.15 | 29.07 | 29.07 | 29.3 | 28.7 | 520,300 |
| September 04, 2025 | 28.85 | 29.15 | 29.15 | 29.23 | 28.51 | 592,020 |
| September 03, 2025 | 28.71 | 28.67 | 28.67 | 29.11 | 28.15 | 952,500 |
| September 02, 2025 | 28.52 | 28.84 | 28.84 | 29.03 | 28.45 | 709,703 |
| August 29, 2025 | 28.96 | 28.92 | 28.92 | 29.02 | 28.68 | 864,800 |
| August 28, 2025 | 29.2 | 28.91 | 28.91 | 29.2 | 28.75 | 746,517 |
| August 27, 2025 | 29.02 | 29.1 | 29.1 | 29.22 | 28.85 | 534,300 |
| August 26, 2025 | 29 | 29.12 | 29.12 | 29.35 | 28.93 | 378,100 |
| August 25, 2025 | 29.08 | 29.03 | 29.03 | 29.37 | 29.01 | 608,678 |
| August 22, 2025 | 28.38 | 29.17 | 29.17 | 29.19 | 28.33 | 760,609 |
| August 21, 2025 | 27.72 | 28.18 | 28.18 | 28.43 | 27.72 | 690,516 |
| August 20, 2025 | 27.86 | 27.96 | 27.96 | 28.16 | 27.81 | 600,821 |
| August 19, 2025 | 28.4 | 28.09 | 28.09 | 28.48 | 27.99 | 473,100 |
| August 18, 2025 | 28.34 | 28.33 | 28.33 | 28.57 | 28.25 | 588,734 |
| August 15, 2025 | 28.44 | 28.38 | 28.38 | 28.56 | 28.09 | 1M |
| August 14, 2025 | 28.72 | 28.34 | 28.34 | 28.79 | 28.34 | 675,400 |
| August 13, 2025 | 28.9 | 28.87 | 28.87 | 29.05 | 28.69 | 1.06M |
| August 12, 2025 | 28.66 | 28.64 | 28.64 | 28.73 | 27.91 | 689,400 |
| August 11, 2025 | 27.99 | 28.3 | 28.3 | 28.3 | 27.84 | 833,300 |
| August 08, 2025 | 28.17 | 27.98 | 27.98 | 28.18 | 27.87 | 1.04M |
| August 07, 2025 | 29 | 28 | 28 | 29.13 | 27.76 | 1.73M |
| August 06, 2025 | 26.72 | 28.9 | 28.9 | 29.11 | 25.76 | 2.87M |
| August 05, 2025 | 24.32 | 25.04 | 25.04 | 25.07 | 24.23 | 1.66M |
| August 04, 2025 | 24.46 | 24.17 | 24.17 | 24.62 | 24.15 | 804,700 |
| August 01, 2025 | 24.34 | 24.33 | 24.33 | 24.75 | 24.1 | 712,229 |
| July 31, 2025 | 24.49 | 24.64 | 24.64 | 24.83 | 24.48 | 1.01M |