27.41
+0.04(+0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 27.27 | 27.41 | 27.41 | 28.08 | 27.01 | 148,448 |
| October 22, 2025 | 28.21 | 27.37 | 27.37 | 28.4 | 27.22 | 267,114 |
| October 21, 2025 | 27.9 | 28.5 | 28.5 | 28.66 | 27.87 | 170,803 |
| October 20, 2025 | 27.72 | 28.29 | 28.29 | 28.55 | 27.72 | 146,408 |
| October 17, 2025 | 27.32 | 27.47 | 27.47 | 28.29 | 27.31 | 342,100 |
| October 16, 2025 | 28.02 | 27.83 | 27.83 | 28.37 | 27.68 | 321,200 |
| October 15, 2025 | 26.97 | 27.7 | 27.7 | 27.73 | 26.84 | 278,327 |
| October 14, 2025 | 25.92 | 26.52 | 26.52 | 26.98 | 25.92 | 164,500 |
| October 13, 2025 | 25.75 | 26.53 | 26.53 | 26.63 | 25.51 | 195,829 |
| October 10, 2025 | 26.37 | 25.1 | 25.1 | 26.62 | 25.03 | 248,139 |
| October 09, 2025 | 26.07 | 26.35 | 26.35 | 26.48 | 25.87 | 290,093 |
| October 08, 2025 | 25.46 | 26.08 | 26.08 | 26.12 | 25.29 | 230,010 |
| October 07, 2025 | 27.04 | 25.41 | 25.41 | 27.04 | 25.25 | 252,422 |
| October 06, 2025 | 26.61 | 26.93 | 26.93 | 27.12 | 26.44 | 201,200 |
| October 03, 2025 | 26.31 | 26.11 | 26.11 | 26.6 | 25.96 | 169,187 |
| October 02, 2025 | 26.45 | 26.14 | 26.15 | 26.5 | 25.85 | 277,331 |
| October 01, 2025 | 25.5 | 26.22 | 26.22 | 26.26 | 25.13 | 348,800 |
| September 30, 2025 | 26.1 | 25.82 | 25.82 | 26.3 | 25.36 | 329,203 |
| September 29, 2025 | 26.28 | 26.1 | 26.1 | 26.59 | 25.98 | 474,043 |
| September 26, 2025 | 25.46 | 26.12 | 26.12 | 26.31 | 25.35 | 297,753 |
| September 25, 2025 | 25.03 | 25.53 | 25.53 | 25.57 | 24.6 | 316,317 |
| September 24, 2025 | 25.5 | 25.46 | 25.46 | 25.68 | 24.98 | 514,900 |
| September 23, 2025 | 24.28 | 25.96 | 25.96 | 26.35 | 23.99 | 795,340 |
| September 22, 2025 | 21.96 | 22.54 | 22.54 | 22.63 | 21.92 | 311,600 |
| September 19, 2025 | 21.92 | 22.01 | 22.01 | 22.53 | 21.51 | 585,400 |
| September 18, 2025 | 21 | 21.84 | 21.84 | 21.92 | 20.93 | 455,600 |
| September 17, 2025 | 19.98 | 20.06 | 20.06 | 20.59 | 19.75 | 306,554 |
| September 16, 2025 | 19.64 | 19.94 | 19.94 | 19.97 | 19.57 | 280,350 |
| September 15, 2025 | 19.46 | 19.65 | 19.65 | 19.74 | 19.38 | 201,035 |
| September 12, 2025 | 19.9 | 19.38 | 19.38 | 19.95 | 19.36 | 190,900 |
| September 11, 2025 | 19.49 | 19.97 | 19.97 | 20.02 | 19.49 | 223,700 |
| September 10, 2025 | 20.12 | 19.33 | 19.33 | 20.13 | 19.17 | 250,700 |
| September 09, 2025 | 19.92 | 20.11 | 20.11 | 20.43 | 19.81 | 235,500 |
| September 08, 2025 | 20.02 | 19.88 | 19.88 | 20.07 | 19.7 | 295,013 |
| September 05, 2025 | 19.94 | 19.95 | 19.95 | 20.17 | 19.7 | 207,000 |
| September 04, 2025 | 19.4 | 19.69 | 19.69 | 19.72 | 19.07 | 135,182 |
| September 03, 2025 | 19.34 | 19.2 | 19.2 | 19.51 | 18.93 | 197,701 |
| September 02, 2025 | 20 | 19.36 | 19.36 | 20 | 19.13 | 304,400 |
| August 29, 2025 | 19.84 | 20.45 | 20.45 | 20.54 | 19.58 | 338,310 |
| August 28, 2025 | 19.94 | 19.96 | 19.96 | 20.07 | 19.6 | 298,502 |
| August 27, 2025 | 19.96 | 19.76 | 19.76 | 20.11 | 19.59 | 356,900 |
| August 26, 2025 | 19.88 | 20.03 | 20.03 | 20.11 | 19.68 | 351,600 |
| August 25, 2025 | 20.27 | 19.89 | 19.89 | 20.42 | 19.84 | 155,003 |
| August 22, 2025 | 19.39 | 20.28 | 20.28 | 20.63 | 19.36 | 467,921 |
| August 21, 2025 | 19.04 | 19.22 | 19.22 | 19.36 | 19 | 276,129 |
| August 20, 2025 | 19.37 | 19.26 | 19.26 | 19.43 | 19.04 | 241,022 |
| August 19, 2025 | 19.7 | 19.47 | 19.47 | 19.86 | 19.31 | 183,700 |
| August 18, 2025 | 19.38 | 19.62 | 19.62 | 19.91 | 19.25 | 212,900 |
| August 15, 2025 | 19.1 | 19.35 | 19.35 | 19.43 | 18.56 | 271,216 |
| August 14, 2025 | 19.79 | 19.1 | 19.1 | 19.81 | 19.07 | 282,300 |
| August 13, 2025 | 20.5 | 20.08 | 20.08 | 20.5 | 19.57 | 348,000 |
| August 12, 2025 | 19.21 | 20.3 | 20.3 | 20.35 | 18.8 | 415,300 |
| August 11, 2025 | 19.73 | 18.97 | 18.97 | 20.27 | 18.59 | 646,441 |
| August 08, 2025 | 21.05 | 19.73 | 19.73 | 21.15 | 18.12 | 958,515 |
| August 07, 2025 | 22.97 | 22.18 | 22.18 | 22.97 | 21.9 | 238,300 |
| August 06, 2025 | 22.49 | 22.3 | 22.3 | 22.64 | 21.94 | 184,214 |
| August 05, 2025 | 23.02 | 22.6 | 22.6 | 23.02 | 22.02 | 202,500 |
| August 04, 2025 | 21.88 | 22.87 | 22.87 | 22.9 | 21.79 | 244,852 |
| August 01, 2025 | 21.79 | 21.72 | 21.72 | 22.03 | 21.25 | 318,487 |
| July 31, 2025 | 23.03 | 22.23 | 22.23 | 23.22 | 22.11 | 336,747 |