26.04
+0.14(+0.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 25.91 | 26.04 | 26.04 | 26.06 | 25.8 | 30,217 |
| October 02, 2025 | 25.91 | 25.9 | 25.9 | 25.95 | 25.8 | 33,127 |
| October 01, 2025 | 25.71 | 25.82 | 25.82 | 25.84 | 25.67 | 60,766 |
| September 30, 2025 | 26.58 | 26.13 | 25.64 | 26.58 | 26.13 | 136,625 |
| September 29, 2025 | 26.46 | 26.52 | 26.02 | 26.53 | 26.41 | 15,978 |
| September 26, 2025 | 26.43 | 26.41 | 25.91 | 26.47 | 26.37 | 9,411 |
| September 25, 2025 | 26.41 | 26.37 | 25.87 | 26.41 | 26.26 | 10,004 |
| September 24, 2025 | 26.33 | 26.4 | 25.9 | 26.42 | 26.28 | 12,431 |
| September 23, 2025 | 26.39 | 26.44 | 25.94 | 26.45 | 26.39 | 6,884 |
| September 22, 2025 | 26.35 | 26.43 | 25.93 | 26.44 | 26.14 | 12,652 |
| September 19, 2025 | 26.32 | 26.38 | 25.88 | 26.43 | 26.31 | 10,976 |
| September 18, 2025 | 26.35 | 26.37 | 26.37 | 26.41 | 26.2 | 11,053 |
| September 17, 2025 | 26.37 | 26.34 | 26.34 | 26.4 | 26.28 | 12,915 |
| September 16, 2025 | 26.36 | 26.38 | 26.38 | 26.41 | 26.34 | 14,883 |
| September 15, 2025 | 26.3 | 26.36 | 26.36 | 26.36 | 26.23 | 13,597 |
| September 12, 2025 | 26.28 | 26.25 | 26.25 | 26.36 | 26.2 | 18,406 |
| September 11, 2025 | 26.17 | 26.29 | 26.29 | 26.29 | 26.08 | 22,806 |
| September 10, 2025 | 26.2 | 26.2 | 26.2 | 26.24 | 26.08 | 14,679 |
| September 09, 2025 | 26.19 | 26.19 | 26.19 | 26.2 | 26.06 | 13,954 |
| September 08, 2025 | 26.01 | 26.13 | 26.13 | 26.15 | 26.01 | 17,354 |
| September 05, 2025 | 26.07 | 26.11 | 26.11 | 26.11 | 26.02 | 14,354 |
| September 04, 2025 | 25.91 | 26.05 | 26.05 | 26.08 | 25.91 | 34,526 |
| September 03, 2025 | 25.95 | 25.92 | 25.92 | 25.97 | 25.91 | 15,515 |
| September 02, 2025 | 25.85 | 25.94 | 25.94 | 25.98 | 25.79 | 21,280 |
| August 29, 2025 | 26.1 | 25.85 | 25.85 | 26.1 | 25.73 | 148,091 |
| August 28, 2025 | 26.14 | 26.04 | 26.04 | 26.16 | 26.02 | 23,120 |
| August 27, 2025 | 26.16 | 26.06 | 26.06 | 26.2 | 25.98 | 37,582 |
| August 26, 2025 | 26.14 | 26.28 | 26.28 | 26.28 | 26.08 | 24,380 |
| August 25, 2025 | 26.09 | 26.16 | 26.16 | 26.22 | 26.08 | 9,877 |
| August 22, 2025 | 26.24 | 26.24 | 26.24 | 26.25 | 26.11 | 10,242 |
| August 21, 2025 | 26.05 | 26.19 | 26.19 | 26.21 | 26.05 | 9,796 |
| August 20, 2025 | 26.25 | 26.14 | 26.14 | 26.25 | 26.1 | 13,360 |
| August 19, 2025 | 26.23 | 26.21 | 26.21 | 26.24 | 26.15 | 16,606 |
| August 18, 2025 | 26.04 | 26.19 | 26.19 | 26.25 | 26.03 | 15,406 |
| August 15, 2025 | 26.02 | 26.12 | 26.12 | 26.14 | 26.02 | 15,655 |
| August 14, 2025 | 26.15 | 26.11 | 26.11 | 26.15 | 26.04 | 10,490 |
| August 13, 2025 | 26.14 | 26.15 | 26.15 | 26.15 | 25.02 | 13,231 |
| August 12, 2025 | 26.04 | 26.14 | 26.14 | 26.14 | 26.01 | 12,724 |
| August 11, 2025 | 25.95 | 26.02 | 26.02 | 26.04 | 25 | 11,912 |
| August 08, 2025 | 25.93 | 26 | 26 | 26.04 | 25.93 | 9,297 |
| August 07, 2025 | 26.05 | 26 | 26 | 26.06 | 25.96 | 14,372 |
| August 06, 2025 | 26 | 25.99 | 25.99 | 26.11 | 25.92 | 17,855 |
| August 05, 2025 | 26.05 | 26.09 | 26.09 | 26.15 | 26.05 | 16,970 |
| August 04, 2025 | 26.09 | 26.13 | 26.13 | 26.15 | 26.06 | 36,213 |
| August 01, 2025 | 25.91 | 26.05 | 26.05 | 26.14 | 25.88 | 31,837 |
| July 31, 2025 | 25.8 | 25.92 | 25.92 | 25.94 | 25.72 | 81,333 |
| July 30, 2025 | 25.74 | 25.77 | 25.77 | 25.78 | 25.67 | 17,945 |
| July 29, 2025 | 25.67 | 25.74 | 25.74 | 25.78 | 25.62 | 32,476 |
| July 28, 2025 | 25.6 | 25.68 | 25.68 | 25.69 | 25.59 | 18,021 |
| July 25, 2025 | 25.64 | 25.64 | 25.64 | 25.68 | 25.59 | 25,634 |
| July 24, 2025 | 25.55 | 25.62 | 25.62 | 25.64 | 25.53 | 16,056 |
| July 23, 2025 | 25.7 | 25.52 | 25.52 | 25.71 | 25.52 | 34,505 |
| July 22, 2025 | 25.66 | 25.67 | 25.67 | 25.71 | 25.62 | 30,351 |
| July 21, 2025 | 25.68 | 25.66 | 25.66 | 25.68 | 25.6 | 23,814 |
| July 18, 2025 | 25.67 | 25.65 | 25.65 | 25.68 | 25.61 | 15,566 |
| July 17, 2025 | 25.68 | 25.61 | 25.61 | 25.68 | 25.6 | 16,538 |
| July 16, 2025 | 25.62 | 25.65 | 25.65 | 25.73 | 25.59 | 46,285 |
| July 15, 2025 | 25.6 | 25.62 | 25.62 | 25.64 | 25.56 | 34,632 |
| July 14, 2025 | 25.63 | 25.62 | 25.62 | 25.63 | 25.56 | 31,000 |
| July 11, 2025 | 25.6 | 25.6 | 25.6 | 25.68 | 25.6 | 11,073 |