25.40
-0.959(-3.64%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 26.75 | 25.4 | 25.4 | 26.81 | 25.35 | 39,203 |
September 05, 2025 | 26.53 | 26.36 | 26.36 | 27 | 25.77 | 43,392 |
September 04, 2025 | 26.55 | 26.27 | 26.27 | 27.06 | 25.9 | 14,128 |
September 03, 2025 | 27.45 | 27.25 | 27.25 | 28.21 | 27.13 | 22,859 |
September 02, 2025 | 27.13 | 26.7 | 26.7 | 27.17 | 26.17 | 19,473 |
August 29, 2025 | 27.77 | 27.1 | 27.1 | 28.08 | 26.83 | 41,164 |
August 28, 2025 | 26.96 | 27.58 | 27.58 | 28.05 | 26.78 | 75,383 |
August 27, 2025 | 25.8 | 27.04 | 27.04 | 27.49 | 25.8 | 91,171 |
August 26, 2025 | 25.52 | 26.05 | 26.05 | 26.05 | 24.78 | 76,040 |
August 22, 2025 | 25.35 | 26.3 | 26.3 | 26.42 | 24.97 | 96,312 |
August 21, 2025 | 26.56 | 25.1 | 25.1 | 26.68 | 24.65 | 69,389 |
August 20, 2025 | 24.52 | 26.08 | 26.08 | 26.73 | 24.17 | 274,812 |
August 19, 2025 | 43.33 | 24.64 | 24.64 | 59.06 | 23.25 | 531,187 |
August 18, 2025 | 40.83 | 42.06 | 41.62 | 42.06 | 40.32 | 22,344 |
August 15, 2025 | 40.46 | 40.48 | 40.48 | 40.49 | 39.54 | 4,805 |
August 14, 2025 | 41.2 | 39.84 | 39.84 | 41.6 | 39.4 | 17,463 |
August 13, 2025 | 40.05 | 40.91 | 40.91 | 41.64 | 39.9 | 15,316 |
August 12, 2025 | 38.08 | 38.51 | 38.51 | 38.93 | 37.91 | 4,394 |
August 11, 2025 | 38.62 | 37.83 | 37.83 | 40.25 | 37.56 | 28,240 |
August 08, 2025 | 36.33 | 37.33 | 37.33 | 38.15 | 35.42 | 39,478 |
August 07, 2025 | 32.01 | 34.61 | 34.61 | 36 | 32.01 | 26,049 |
August 06, 2025 | 34.41 | 31.94 | 31.94 | 34.41 | 31.94 | 14,988 |
August 05, 2025 | 35.75 | 34.12 | 34.12 | 35.75 | 33.5 | 12,405 |
August 04, 2025 | 33.12 | 33.69 | 33.69 | 33.71 | 32.78 | 4,596 |
August 01, 2025 | 31.99 | 32.92 | 32.92 | 33.44 | 31.84 | 24,429 |
July 31, 2025 | 33.48 | 33.63 | 33.63 | 33.93 | 33.14 | 2,778 |
July 30, 2025 | 32.81 | 34.2 | 33.87 | 34.3 | 32.81 | 5,455 |
July 29, 2025 | 32.67 | 33.3 | 33.3 | 33.72 | 31.57 | 11,350 |
July 28, 2025 | 35.24 | 33.84 | 33.84 | 35.5 | 33.56 | 12,268 |
July 25, 2025 | 33.85 | 34.23 | 34.23 | 34.8 | 33.65 | 24,116 |
July 24, 2025 | 30.59 | 34 | 34 | 34.59 | 30.46 | 45,162 |
July 23, 2025 | 32.75 | 33.29 | 33.29 | 34.3 | 32.22 | 22,142 |
July 22, 2025 | 32.1 | 32.03 | 32.03 | 32.48 | 31.65 | 5,254 |
July 21, 2025 | 32.5 | 32.23 | 32.23 | 33.47 | 31.86 | 14,123 |
July 18, 2025 | 32.39 | 31.95 | 31.95 | 33.06 | 31.85 | 10,787 |
July 17, 2025 | 31.97 | 32.2 | 32.2 | 32.72 | 31.97 | 5,897 |
July 16, 2025 | 31.35 | 31.26 | 31.26 | 31.87 | 30.97 | 10,560 |
July 15, 2025 | 31.98 | 31.02 | 31.02 | 31.98 | 30.78 | 7,750 |
July 14, 2025 | 30.8 | 31.4 | 31.4 | 32.04 | 30.6 | 6,019 |
July 11, 2025 | 31 | 30.93 | 30.93 | 31.01 | 30.19 | 7,932 |
July 10, 2025 | 30.27 | 31.39 | 31.39 | 31.39 | 29.8 | 13,068 |
July 09, 2025 | 30.25 | 30.29 | 30.29 | 31.5 | 30.15 | 13,721 |
July 08, 2025 | 27.65 | 30.39 | 30.39 | 30.74 | 27.46 | 20,006 |
July 07, 2025 | 28.16 | 27.56 | 27.56 | 28.24 | 27.18 | 3,413 |
July 03, 2025 | 27.96 | 28.2 | 28.2 | 28.24 | 27.58 | 4,889 |
July 02, 2025 | 26.88 | 27.93 | 27.93 | 28.72 | 26.7 | 24,618 |
July 01, 2025 | 26.28 | 27.21 | 27.21 | 27.45 | 25.83 | 14,983 |
June 30, 2025 | 26.89 | 26.77 | 26.77 | 28.02 | 26.59 | 7,995 |
June 27, 2025 | 28.29 | 27.14 | 27.14 | 28.56 | 26.87 | 22,800 |
June 26, 2025 | 27.47 | 28.46 | 28.46 | 28.84 | 27.05 | 18,976 |
June 25, 2025 | 27.09 | 26.65 | 26.65 | 27.73 | 25.84 | 15,103 |
June 24, 2025 | 25.26 | 26.14 | 26.14 | 26.2 | 24.93 | 12,320 |
June 23, 2025 | 25.9 | 24.02 | 24.02 | 25.9 | 23.91 | 26,868 |
June 20, 2025 | 26.39 | 25.97 | 25.97 | 26.54 | 25.59 | 22,302 |
June 18, 2025 | 26.38 | 26.44 | 26.44 | 26.72 | 26 | 861 |
June 17, 2025 | 26.86 | 26.23 | 26.23 | 26.95 | 26.2 | 1,269 |
June 16, 2025 | 26.55 | 26.73 | 26.73 | 26.73 | 25.99 | 27,740 |
June 13, 2025 | 27.48 | 26.4 | 26.4 | 28.18 | 26.4 | 19,081 |
June 12, 2025 | 28.6 | 28.61 | 28.61 | 28.83 | 28.28 | 10,349 |
June 11, 2025 | 29.3 | 29.71 | 29.71 | 30.03 | 28.83 | 16,763 |