28.03
+0.23(+0.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 27.76 | 28.03 | 28.03 | 28.27 | 27.45 | 346,132 |
| October 22, 2025 | 28.22 | 27.8 | 27.8 | 28.36 | 27.57 | 355,300 |
| October 21, 2025 | 27.58 | 28.2 | 28.2 | 28.32 | 27.58 | 289,119 |
| October 20, 2025 | 27.42 | 27.75 | 27.75 | 27.81 | 27.26 | 250,900 |
| October 17, 2025 | 27.09 | 27.16 | 27.16 | 27.31 | 26.88 | 315,600 |
| October 16, 2025 | 27.21 | 27.21 | 27.21 | 27.26 | 26.74 | 318,781 |
| October 15, 2025 | 26.79 | 27.23 | 27.23 | 27.24 | 26.67 | 358,025 |
| October 14, 2025 | 26.27 | 26.6 | 26.6 | 27.06 | 26.16 | 607,500 |
| October 13, 2025 | 26.63 | 26.61 | 26.61 | 26.74 | 26.32 | 369,000 |
| October 10, 2025 | 26.68 | 26.22 | 26.22 | 26.9 | 26.2 | 452,500 |
| October 09, 2025 | 26.88 | 26.66 | 26.66 | 26.97 | 26.35 | 426,516 |
| October 08, 2025 | 27 | 26.99 | 26.99 | 27.4 | 26.65 | 504,148 |
| October 07, 2025 | 27.06 | 26.91 | 26.91 | 27.13 | 26.6 | 570,400 |
| October 06, 2025 | 27.68 | 27.23 | 27.23 | 27.7 | 27.18 | 439,234 |
| October 03, 2025 | 28.17 | 27.63 | 27.63 | 28.23 | 27.56 | 448,911 |
| October 02, 2025 | 28.38 | 28.05 | 28.05 | 28.5 | 27.96 | 527,022 |
| October 01, 2025 | 28.75 | 28.57 | 28.57 | 28.8 | 27.95 | 469,730 |
| September 30, 2025 | 28.54 | 28.94 | 28.94 | 29 | 28.13 | 575,100 |
| September 29, 2025 | 28.61 | 28.73 | 28.73 | 28.75 | 28.14 | 455,800 |
| September 26, 2025 | 28.44 | 28.39 | 28.39 | 28.87 | 28.35 | 272,416 |
| September 25, 2025 | 28.46 | 28.35 | 28.35 | 28.79 | 28.16 | 318,522 |
| September 24, 2025 | 29.37 | 28.66 | 28.66 | 29.74 | 28.33 | 549,000 |
| September 23, 2025 | 29.71 | 29.53 | 29.53 | 30.11 | 29.33 | 430,734 |
| September 22, 2025 | 29.56 | 29.73 | 29.73 | 29.84 | 29.22 | 372,144 |
| September 19, 2025 | 29.8 | 29.56 | 29.56 | 30.2 | 28.98 | 1.95M |
| September 18, 2025 | 29.31 | 29.88 | 29.88 | 30.07 | 29.02 | 502,731 |
| September 17, 2025 | 29.11 | 29.18 | 29.18 | 30.19 | 28.57 | 465,511 |
| September 16, 2025 | 29.36 | 29.1 | 29.1 | 29.45 | 28.65 | 550,731 |
| September 15, 2025 | 28.25 | 29.35 | 29.35 | 29.42 | 28.25 | 574,375 |
| September 12, 2025 | 28.45 | 28.52 | 28.52 | 28.63 | 28.05 | 500,600 |
| September 11, 2025 | 27.66 | 28.64 | 28.64 | 28.68 | 27.42 | 585,236 |
| September 10, 2025 | 27.06 | 27.39 | 27.39 | 27.63 | 26.7 | 624,261 |
| September 09, 2025 | 27.85 | 27.04 | 27.04 | 27.97 | 27.03 | 353,800 |
| September 08, 2025 | 28.18 | 28.13 | 28.13 | 28.32 | 27.85 | 341,700 |
| September 05, 2025 | 28.15 | 28.18 | 28.18 | 28.32 | 27.79 | 341,547 |
| September 04, 2025 | 26.91 | 27.88 | 27.88 | 27.91 | 26.86 | 514,097 |
| September 03, 2025 | 26.5 | 26.69 | 26.69 | 26.91 | 26.38 | 494,952 |
| September 02, 2025 | 26.32 | 26.5 | 26.5 | 26.54 | 26.11 | 349,335 |
| August 29, 2025 | 26.82 | 26.72 | 26.72 | 26.95 | 26.49 | 274,600 |
| August 28, 2025 | 27.15 | 26.74 | 26.72 | 27.16 | 26.49 | 351,100 |
| August 27, 2025 | 26.78 | 27.11 | 27.09 | 27.12 | 26.7 | 289,700 |
| August 26, 2025 | 26.51 | 26.92 | 26.9 | 27.01 | 26.22 | 272,400 |
| August 25, 2025 | 27.03 | 26.68 | 26.66 | 27.17 | 26.67 | 398,300 |
| August 22, 2025 | 26.4 | 27.26 | 27.26 | 27.33 | 26.01 | 396,400 |
| August 21, 2025 | 26.32 | 26.16 | 26.16 | 26.65 | 25.92 | 328,900 |
| August 20, 2025 | 26.98 | 26.45 | 26.45 | 27.08 | 26.41 | 371,300 |
| August 19, 2025 | 26.82 | 26.98 | 26.98 | 27.12 | 26.78 | 399,481 |
| August 18, 2025 | 26.68 | 26.76 | 26.76 | 26.96 | 26.48 | 336,129 |
| August 15, 2025 | 26.84 | 26.62 | 26.62 | 26.84 | 26.25 | 523,623 |
| August 14, 2025 | 26.78 | 26.74 | 26.74 | 27.24 | 26.65 | 312,600 |
| August 13, 2025 | 26.38 | 27.23 | 27.23 | 27.25 | 25.3 | 423,200 |
| August 12, 2025 | 25.09 | 26.07 | 26.07 | 26.24 | 25 | 405,100 |
| August 11, 2025 | 25 | 24.91 | 24.91 | 25.16 | 24.73 | 475,400 |
| August 08, 2025 | 24.99 | 24.87 | 24.87 | 25.24 | 24.58 | 367,809 |
| August 07, 2025 | 25.87 | 24.88 | 24.88 | 25.88 | 24.67 | 273,832 |
| August 06, 2025 | 25.49 | 25.71 | 25.71 | 25.71 | 25.12 | 573,615 |
| August 05, 2025 | 25.25 | 25.46 | 25.46 | 26 | 24.98 | 452,500 |
| August 04, 2025 | 24.3 | 25.25 | 25.25 | 25.31 | 24.17 | 632,300 |
| August 01, 2025 | 23.97 | 24.61 | 24.61 | 25.51 | 23.37 | 1.19M |
| July 31, 2025 | 20.43 | 20.62 | 20.62 | 20.72 | 20.37 | 430,103 |