28.07
+1.71(+6.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 26.29 | 28.07 | 28.07 | 29.48 | 26.15 | 108,000 |
| October 22, 2025 | 26.08 | 26.36 | 26.36 | 26.5 | 25.59 | 51,000 |
| October 21, 2025 | 25.6 | 26.08 | 26.08 | 26.5 | 25.31 | 34,825 |
| October 20, 2025 | 25.92 | 25.64 | 25.64 | 26.5 | 25.25 | 72,100 |
| October 17, 2025 | 26.48 | 26.22 | 26.22 | 28 | 25.08 | 196,705 |
| October 16, 2025 | 24.73 | 23.91 | 23.91 | 24.95 | 23.47 | 83,000 |
| October 15, 2025 | 25.05 | 25.12 | 25.12 | 25.85 | 24.59 | 60,152 |
| October 14, 2025 | 26.04 | 25.35 | 25.35 | 26.15 | 24.04 | 142,000 |
| October 13, 2025 | 34.01 | 26.52 | 26.52 | 35.34 | 24.22 | 489,670 |
| October 10, 2025 | 34.85 | 33.33 | 33.33 | 34.85 | 32.87 | 27,440 |
| October 09, 2025 | 35.02 | 34.65 | 34.65 | 35.51 | 33.97 | 37,910 |
| October 08, 2025 | 32.8 | 34.74 | 34.74 | 35.07 | 32.17 | 48,633 |
| October 07, 2025 | 33.84 | 32.82 | 32.82 | 34 | 32.7 | 31,800 |
| October 06, 2025 | 34.02 | 33.84 | 33.84 | 34.36 | 33.35 | 20,086 |
| October 03, 2025 | 33.5 | 34.03 | 34.03 | 35.75 | 33.35 | 34,100 |
| October 02, 2025 | 33.39 | 33.59 | 33.59 | 33.76 | 33.35 | 18,816 |
| October 01, 2025 | 33.63 | 33.79 | 33.79 | 34.21 | 33.35 | 22,725 |
| September 30, 2025 | 33.72 | 33.85 | 33.85 | 34.34 | 33.37 | 35,500 |
| September 29, 2025 | 33.9 | 33.9 | 33.9 | 34.85 | 33.77 | 21,937 |
| September 26, 2025 | 33.5 | 33.99 | 33.99 | 34.45 | 33.4 | 22,066 |
| September 25, 2025 | 33.71 | 33.65 | 33.65 | 34.93 | 33.55 | 21,411 |
| September 24, 2025 | 33.89 | 34.94 | 34.94 | 35.3 | 33.35 | 26,800 |
| September 23, 2025 | 34.4 | 33.91 | 33.91 | 34.96 | 33.9 | 22,600 |
| September 22, 2025 | 34.27 | 34.34 | 34.34 | 34.77 | 33.39 | 24,200 |
| September 19, 2025 | 34.63 | 34.36 | 34.36 | 34.71 | 33.87 | 46,804 |
| September 18, 2025 | 33.14 | 34.76 | 34.76 | 34.76 | 32.97 | 53,300 |
| September 17, 2025 | 35 | 32.69 | 32.69 | 35 | 32.66 | 33,600 |
| September 16, 2025 | 32.64 | 33.81 | 33.81 | 34.54 | 32.58 | 44,200 |
| September 15, 2025 | 33 | 32.62 | 32.62 | 33.45 | 31.72 | 54,700 |
| September 12, 2025 | 35.2 | 33.07 | 33.07 | 35.2 | 32.92 | 47,900 |
| September 11, 2025 | 35.7 | 35.19 | 35.19 | 35.88 | 35 | 34,676 |
| September 10, 2025 | 36.24 | 35.7 | 35.7 | 36.38 | 35.3 | 42,604 |
| September 09, 2025 | 35.31 | 36.39 | 36.39 | 37.37 | 35.3 | 64,732 |
| September 08, 2025 | 38.13 | 35.57 | 35.57 | 38.31 | 35.05 | 78,360 |
| September 05, 2025 | 43.35 | 38.19 | 38.19 | 43.35 | 38.03 | 89,528 |
| September 04, 2025 | 46.5 | 45.74 | 45.74 | 47.81 | 45.05 | 22,700 |
| September 03, 2025 | 46.09 | 46.47 | 46.47 | 47.25 | 45.73 | 15,100 |
| September 02, 2025 | 46.13 | 46.04 | 46.04 | 47 | 45.75 | 14,137 |
| August 29, 2025 | 46.78 | 46.88 | 46.88 | 47.5 | 46.5 | 14,342 |
| August 28, 2025 | 46 | 46.45 | 46.45 | 47.46 | 45.78 | 19,140 |
| August 27, 2025 | 46.68 | 45.5 | 45.5 | 47.8 | 45.5 | 24,900 |
| August 26, 2025 | 46.03 | 46.71 | 46.71 | 47.42 | 45.69 | 22,817 |
| August 25, 2025 | 46 | 46.21 | 46.21 | 47.86 | 45.85 | 21,700 |
| August 22, 2025 | 47.75 | 46.03 | 46.03 | 48.45 | 45.32 | 36,424 |
| August 21, 2025 | 45 | 48 | 48 | 48.19 | 45 | 31,811 |
| August 20, 2025 | 43.95 | 44.74 | 44.74 | 44.74 | 43.5 | 13,900 |
| August 19, 2025 | 44.28 | 43.92 | 43.92 | 44.93 | 42.7 | 20,300 |
| August 18, 2025 | 42.43 | 44.1 | 44.1 | 45.21 | 42.26 | 28,340 |
| August 15, 2025 | 40.82 | 42.73 | 42.73 | 43 | 40.76 | 33,800 |
| August 14, 2025 | 42.34 | 40.71 | 40.71 | 42.34 | 40.71 | 32,400 |
| August 13, 2025 | 39.95 | 42.34 | 42.34 | 42.68 | 39.05 | 42,593 |
| August 12, 2025 | 38.56 | 39.42 | 39.42 | 39.76 | 36 | 125,307 |
| August 11, 2025 | 48.01 | 38.41 | 38.41 | 48.48 | 38.07 | 137,800 |
| August 08, 2025 | 46.77 | 47.75 | 47.75 | 48.77 | 46.5 | 22,316 |
| August 07, 2025 | 46.8 | 46.53 | 46.53 | 47.46 | 45.98 | 19,900 |
| August 06, 2025 | 45.49 | 45.73 | 45.73 | 45.94 | 43.74 | 23,459 |
| August 05, 2025 | 45.81 | 45.09 | 45.09 | 47 | 44.01 | 35,500 |
| August 04, 2025 | 47.43 | 45.71 | 45.71 | 48.64 | 45.55 | 57,239 |
| August 01, 2025 | 49.76 | 47.35 | 47.35 | 49.76 | 46.89 | 43,246 |
| July 31, 2025 | 50.74 | 50.05 | 50.05 | 51.74 | 50.01 | 27,633 |