28.24
+0.3(+1.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 28.01 | 28.24 | 28.24 | 28.32 | 27.78 | 451,412 |
| October 22, 2025 | 28.35 | 27.94 | 27.94 | 28.5 | 27.87 | 691,112 |
| October 21, 2025 | 27.87 | 28.49 | 28.49 | 28.5 | 27.75 | 484,313 |
| October 20, 2025 | 27.42 | 28.01 | 28.01 | 28.07 | 27.4 | 451,604 |
| October 17, 2025 | 27.08 | 27.31 | 27.31 | 27.37 | 26.85 | 498,000 |
| October 16, 2025 | 27.66 | 27.21 | 27.21 | 27.74 | 27.18 | 375,631 |
| October 15, 2025 | 27.71 | 27.34 | 27.34 | 27.71 | 27.09 | 533,667 |
| October 14, 2025 | 26.71 | 27.47 | 27.47 | 27.6 | 26.52 | 587,639 |
| October 13, 2025 | 27.14 | 27.16 | 27.16 | 27.36 | 26.8 | 602,832 |
| October 10, 2025 | 27.64 | 26.98 | 26.98 | 27.78 | 26.75 | 691,927 |
| October 09, 2025 | 28.34 | 27.49 | 27.49 | 28.38 | 27.37 | 662,816 |
| October 08, 2025 | 27.46 | 28.41 | 28.41 | 28.46 | 27.18 | 633,400 |
| October 07, 2025 | 28.09 | 27.21 | 27.21 | 28.27 | 27.06 | 720,600 |
| October 06, 2025 | 27.55 | 28.01 | 28.01 | 28.32 | 27.49 | 744,127 |
| October 03, 2025 | 26.95 | 27.41 | 27.41 | 27.63 | 26.95 | 597,047 |
| October 02, 2025 | 26.87 | 26.92 | 26.92 | 27.17 | 26.64 | 421,520 |
| October 01, 2025 | 26.9 | 26.85 | 26.85 | 27.66 | 26.8 | 536,220 |
| September 30, 2025 | 28.15 | 27.14 | 27.14 | 28.25 | 26.96 | 627,000 |
| September 29, 2025 | 28.43 | 28.23 | 28.23 | 28.45 | 27.99 | 511,400 |
| September 26, 2025 | 27.93 | 28.15 | 28.15 | 28.2 | 27.61 | 503,335 |
| September 25, 2025 | 27.68 | 27.81 | 27.81 | 28.03 | 27.43 | 526,840 |
| September 24, 2025 | 27.99 | 28.18 | 28.18 | 28.78 | 27.96 | 550,128 |
| September 23, 2025 | 28.35 | 27.86 | 27.86 | 28.47 | 27.82 | 614,055 |
| September 22, 2025 | 27.44 | 28.4 | 28.4 | 28.47 | 27.12 | 700,219 |
| September 19, 2025 | 27.25 | 27.59 | 27.59 | 27.94 | 27.18 | 1.35M |
| September 18, 2025 | 27.15 | 27.16 | 27.16 | 27.31 | 27.02 | 411,342 |
| September 17, 2025 | 26.67 | 26.78 | 26.78 | 27.21 | 26.52 | 513,900 |
| September 16, 2025 | 26.28 | 26.48 | 26.48 | 26.66 | 26.15 | 475,400 |
| September 15, 2025 | 26.49 | 26.34 | 26.34 | 26.8 | 26.23 | 478,900 |
| September 12, 2025 | 26.94 | 26.4 | 26.4 | 27.08 | 26.36 | 346,403 |
| September 11, 2025 | 26.71 | 27.03 | 27.03 | 27.07 | 26.45 | 522,707 |
| September 10, 2025 | 27.25 | 26.55 | 26.55 | 27.39 | 26.45 | 547,429 |
| September 09, 2025 | 27.5 | 27.27 | 27.27 | 27.72 | 27.06 | 526,000 |
| September 08, 2025 | 28.4 | 27.55 | 27.55 | 28.43 | 27.43 | 1M |
| September 05, 2025 | 28.06 | 28.38 | 28.38 | 28.73 | 28.06 | 959,001 |
| September 04, 2025 | 27.24 | 27.77 | 27.77 | 27.78 | 26.89 | 624,747 |
| September 03, 2025 | 27.19 | 27.39 | 27.39 | 27.43 | 27.02 | 533,604 |
| September 02, 2025 | 27.32 | 27.3 | 27.3 | 27.65 | 26.85 | 612,228 |
| August 29, 2025 | 27.64 | 27.92 | 27.92 | 28.15 | 27.6 | 923,000 |
| August 28, 2025 | 27.49 | 27.62 | 27.62 | 27.66 | 27.2 | 535,721 |
| August 27, 2025 | 27.21 | 27.34 | 27.34 | 27.43 | 26.72 | 751,434 |
| August 26, 2025 | 27.56 | 27.05 | 27.05 | 27.77 | 26.84 | 740,800 |
| August 25, 2025 | 27.74 | 27.48 | 27.48 | 27.91 | 27.33 | 874,030 |
| August 22, 2025 | 27.06 | 27.91 | 27.91 | 27.98 | 26.83 | 634,300 |
| August 21, 2025 | 26.34 | 26.91 | 26.91 | 26.95 | 26.3 | 572,703 |
| August 20, 2025 | 26.56 | 26.66 | 26.66 | 26.76 | 26.29 | 567,674 |
| August 19, 2025 | 27.07 | 26.81 | 26.82 | 27.25 | 26.65 | 507,991 |
| August 18, 2025 | 26.78 | 27.03 | 27.03 | 27.1 | 26.51 | 696,050 |
| August 15, 2025 | 26.45 | 26.63 | 26.63 | 26.9 | 26.16 | 918,630 |
| August 14, 2025 | 25.98 | 25.8 | 25.8 | 26.07 | 25.36 | 838,324 |
| August 13, 2025 | 26.04 | 26.17 | 26.17 | 26.25 | 25.81 | 834,522 |
| August 12, 2025 | 25.59 | 25.9 | 25.9 | 26.13 | 25.07 | 800,061 |
| August 11, 2025 | 26.24 | 25.76 | 25.76 | 26.71 | 25.57 | 1.09M |
| August 08, 2025 | 27.52 | 26.46 | 26.46 | 27.64 | 26.45 | 1.38M |
| August 07, 2025 | 31 | 27.8 | 27.8 | 31.67 | 26.16 | 1.84M |
| August 06, 2025 | 32.02 | 32.58 | 32.58 | 32.63 | 32.02 | 475,154 |
| August 05, 2025 | 32.71 | 32.05 | 32.05 | 32.89 | 32.03 | 358,633 |
| August 04, 2025 | 32.2 | 32.57 | 32.57 | 32.66 | 32.15 | 323,300 |
| August 01, 2025 | 32.32 | 32 | 32 | 32.53 | 31.72 | 453,044 |
| July 31, 2025 | 33.55 | 32.82 | 32.82 | 33.55 | 32.72 | 439,026 |