27.50
-0.78(-2.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 28.12 | 27.5 | 27.5 | 28.12 | 26.78 | 116,907 |
| October 22, 2025 | 28.25 | 28.28 | 28.28 | 28.46 | 27.89 | 105,400 |
| October 21, 2025 | 28.21 | 28.1 | 28.1 | 28.69 | 27.93 | 52,844 |
| October 20, 2025 | 28.19 | 28.13 | 28.13 | 28.31 | 27.24 | 77,407 |
| October 17, 2025 | 27.89 | 27.99 | 27.99 | 28.2 | 27.69 | 75,500 |
| October 16, 2025 | 27.22 | 28 | 28 | 28.56 | 26.82 | 87,341 |
| October 15, 2025 | 27.6 | 27.72 | 27.72 | 28.02 | 27.47 | 54,900 |
| October 14, 2025 | 27.8 | 27.59 | 27.59 | 27.95 | 27.3 | 64,544 |
| October 13, 2025 | 28.54 | 27.92 | 27.92 | 28.66 | 27.61 | 115,100 |
| October 10, 2025 | 28.81 | 28.63 | 28.63 | 28.81 | 28.49 | 159,600 |
| October 09, 2025 | 28.71 | 28.81 | 28.81 | 28.94 | 28.55 | 122,027 |
| October 08, 2025 | 28.99 | 28.71 | 28.71 | 29 | 28.7 | 82,000 |
| October 07, 2025 | 28.6 | 28.82 | 28.82 | 28.9 | 28.52 | 90,029 |
| October 06, 2025 | 29.1 | 28.7 | 28.7 | 29.16 | 28.61 | 99,315 |
| October 03, 2025 | 29.98 | 29.12 | 29.12 | 30.07 | 28.99 | 92,900 |
| October 02, 2025 | 29.94 | 29.9 | 29.9 | 30.2 | 29.85 | 158,633 |
| October 01, 2025 | 29.65 | 29.91 | 29.91 | 30.08 | 29.54 | 99,511 |
| September 30, 2025 | 29.85 | 29.89 | 29.89 | 30.29 | 29.83 | 146,439 |
| September 29, 2025 | 30 | 29.91 | 29.91 | 30.09 | 29.69 | 128,925 |
| September 26, 2025 | 30.81 | 29.94 | 29.94 | 30.91 | 29.06 | 282,400 |
| September 25, 2025 | 30.49 | 30.82 | 30.82 | 31.09 | 30.46 | 156,700 |
| September 24, 2025 | 31.06 | 30.46 | 30.46 | 31.17 | 30.29 | 118,200 |
| September 23, 2025 | 32.01 | 31.1 | 31.1 | 32.17 | 31.02 | 153,100 |
| September 22, 2025 | 32.16 | 32.17 | 32.17 | 32.62 | 31.8 | 87,927 |
| September 19, 2025 | 32.31 | 32.37 | 32.37 | 32.99 | 32.24 | 207,600 |
| September 18, 2025 | 32 | 32.22 | 32.22 | 32.3 | 31.35 | 123,400 |
| September 17, 2025 | 32.03 | 31.91 | 31.91 | 32.15 | 31.62 | 155,900 |
| September 16, 2025 | 32.39 | 31.92 | 31.92 | 32.39 | 31.2 | 165,300 |
| September 15, 2025 | 32.24 | 32.37 | 32.37 | 32.5 | 31.79 | 104,200 |
| September 12, 2025 | 32.1 | 31.96 | 31.96 | 32.27 | 31.77 | 134,500 |
| September 11, 2025 | 32 | 32.27 | 32.27 | 32.48 | 31.64 | 74,103 |
| September 10, 2025 | 32.86 | 32.12 | 32.12 | 32.95 | 31.34 | 202,500 |
| September 09, 2025 | 33 | 32.85 | 32.85 | 33.17 | 32.67 | 140,719 |
| September 08, 2025 | 32.46 | 32.93 | 32.93 | 32.94 | 31.86 | 96,544 |
| September 05, 2025 | 33.6 | 32.38 | 32.38 | 34.04 | 32.22 | 99,846 |
| September 04, 2025 | 33.9 | 33.39 | 33.39 | 33.9 | 33.14 | 199,400 |
| September 03, 2025 | 34.23 | 34.03 | 34.03 | 34.27 | 33.44 | 162,400 |
| September 02, 2025 | 33.8 | 34.34 | 34.34 | 34.74 | 33.8 | 257,400 |
| August 29, 2025 | 34.51 | 34.04 | 34.04 | 34.51 | 33.97 | 100,645 |
| August 28, 2025 | 34.31 | 34.33 | 34.33 | 34.46 | 34.09 | 112,211 |
| August 27, 2025 | 34.65 | 34.15 | 34.15 | 35.03 | 34 | 192,000 |
| August 26, 2025 | 35.44 | 34.69 | 34.69 | 35.93 | 34.46 | 276,300 |
| August 25, 2025 | 36.94 | 35.31 | 35.31 | 37.1 | 35.24 | 156,000 |
| August 22, 2025 | 36.25 | 37.19 | 37.19 | 37.77 | 35.28 | 966,900 |
| August 21, 2025 | 36.61 | 36.09 | 36.09 | 37.39 | 35.5 | 585,008 |
| August 20, 2025 | 37.51 | 36.9 | 36.9 | 38.42 | 36.61 | 455,200 |
| August 19, 2025 | 36.9 | 37.34 | 37.34 | 37.82 | 34.99 | 547,519 |
| August 18, 2025 | 37.62 | 36.89 | 36.89 | 37.62 | 36.5 | 509,900 |
| August 15, 2025 | 37.95 | 37.46 | 37.46 | 38.58 | 37.02 | 409,000 |
| August 14, 2025 | 37.75 | 37.64 | 37.64 | 38.23 | 36.86 | 289,547 |
| August 13, 2025 | 37.65 | 37.99 | 37.99 | 38.31 | 37.65 | 291,348 |
| August 12, 2025 | 38 | 37.92 | 37.92 | 38.5 | 37.66 | 196,527 |
| August 11, 2025 | 37.04 | 38 | 38 | 38.5 | 37.04 | 374,000 |
| August 08, 2025 | 35 | 35.41 | 35.41 | 36.15 | 35 | 186,200 |
| August 07, 2025 | 35.32 | 35.01 | 35.01 | 35.7 | 34.76 | 169,200 |
| August 06, 2025 | 35.18 | 35.03 | 35.03 | 35.76 | 35.01 | 70,626 |
| August 05, 2025 | 35.56 | 35.41 | 35.41 | 35.89 | 34.85 | 135,500 |
| August 04, 2025 | 36.05 | 35.63 | 35.63 | 36.77 | 34.64 | 395,800 |
| August 01, 2025 | 35.91 | 36.03 | 36.03 | 36.88 | 35.8 | 172,700 |
| July 31, 2025 | 37.28 | 35.9 | 35.9 | 37.37 | 35.55 | 399,556 |