26.65
+0.87(+3.37%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 25.97 | 26.65 | 26.65 | 27 | 25.75 | 392,330 |
September 25, 2025 | 26.46 | 25.78 | 25.78 | 26.59 | 25.55 | 293,841 |
September 24, 2025 | 27.2 | 26.71 | 26.71 | 27.35 | 26.2 | 376,806 |
September 23, 2025 | 27.15 | 27.04 | 27.04 | 27.86 | 26.89 | 396,025 |
September 22, 2025 | 26.9 | 27.1 | 27.1 | 27.18 | 26.24 | 321,300 |
September 19, 2025 | 27.15 | 26.83 | 26.83 | 27.27 | 26.56 | 941,100 |
September 18, 2025 | 26.62 | 27.15 | 27.15 | 27.23 | 26.11 | 363,600 |
September 17, 2025 | 27.5 | 26.54 | 26.54 | 27.58 | 26.26 | 550,500 |
September 16, 2025 | 27.36 | 27.69 | 27.69 | 28 | 27.16 | 441,510 |
September 15, 2025 | 27.69 | 27.1 | 27.1 | 27.69 | 26.48 | 675,600 |
September 12, 2025 | 25.43 | 26.98 | 26.98 | 28.12 | 25.23 | 913,880 |
September 11, 2025 | 23.28 | 25.01 | 25.01 | 25.25 | 23.08 | 611,300 |
September 10, 2025 | 22.01 | 24.04 | 24.04 | 24.18 | 22 | 825,300 |
September 09, 2025 | 24.62 | 24.45 | 24.45 | 24.64 | 23.94 | 569,662 |
September 08, 2025 | 23.94 | 24.58 | 24.58 | 24.59 | 23.72 | 318,827 |
September 05, 2025 | 23.98 | 23.84 | 23.84 | 24.48 | 23.65 | 208,767 |
September 04, 2025 | 23.8 | 23.87 | 23.87 | 24.02 | 23.56 | 211,706 |
September 03, 2025 | 23.46 | 23.85 | 23.85 | 23.93 | 23.21 | 279,279 |
September 02, 2025 | 23.4 | 23.56 | 23.56 | 23.84 | 23.03 | 213,813 |
August 29, 2025 | 23.1 | 23.41 | 23.41 | 23.41 | 22.88 | 127,500 |
August 28, 2025 | 22.92 | 22.97 | 22.97 | 23.03 | 22.53 | 120,127 |
August 27, 2025 | 23.2 | 22.91 | 22.91 | 23.44 | 22.7 | 168,318 |
August 26, 2025 | 23.72 | 23.43 | 23.43 | 24.05 | 23.27 | 169,034 |
August 25, 2025 | 23.98 | 23.8 | 23.8 | 24.88 | 23.77 | 286,600 |
August 22, 2025 | 22.81 | 24.08 | 24.08 | 24.29 | 22.81 | 329,245 |
August 21, 2025 | 22.66 | 22.62 | 22.62 | 22.71 | 22.11 | 179,500 |
August 20, 2025 | 23.3 | 22.81 | 22.81 | 23.39 | 22.75 | 228,559 |
August 19, 2025 | 23.55 | 23.17 | 23.17 | 23.91 | 23.03 | 148,100 |
August 18, 2025 | 23.49 | 23.59 | 23.59 | 23.64 | 23.29 | 152,800 |
August 15, 2025 | 23.4 | 23.44 | 23.44 | 23.56 | 22.98 | 296,503 |
August 14, 2025 | 23.38 | 23.24 | 23.24 | 23.4 | 23.04 | 135,118 |
August 13, 2025 | 23 | 23.64 | 23.64 | 23.82 | 22.77 | 179,146 |
August 12, 2025 | 22 | 22.93 | 22.93 | 23.03 | 22 | 173,894 |
August 11, 2025 | 22.08 | 21.91 | 21.91 | 22.31 | 21.61 | 151,600 |
August 08, 2025 | 22.32 | 22.05 | 22.05 | 22.92 | 22 | 204,026 |
August 07, 2025 | 22.52 | 22.18 | 22.18 | 22.74 | 21.88 | 143,082 |
August 06, 2025 | 21.77 | 22.28 | 22.28 | 22.3 | 21.66 | 121,819 |
August 05, 2025 | 21.06 | 21.76 | 21.76 | 21.85 | 21.04 | 120,234 |
August 04, 2025 | 20.65 | 20.95 | 20.95 | 21.02 | 20.65 | 169,772 |
August 01, 2025 | 21.22 | 20.57 | 20.57 | 21.35 | 20.55 | 241,800 |
July 31, 2025 | 21.3 | 21.28 | 21.28 | 21.94 | 21.1 | 192,499 |
July 30, 2025 | 21.7 | 21.41 | 21.41 | 21.88 | 21.23 | 168,201 |
July 29, 2025 | 22 | 21.67 | 21.67 | 22.05 | 21.58 | 153,832 |
July 28, 2025 | 22.05 | 21.85 | 21.85 | 22.13 | 21.75 | 104,817 |
July 25, 2025 | 21.84 | 22.09 | 22.09 | 22.11 | 21.78 | 116,426 |
July 24, 2025 | 22.48 | 21.88 | 21.88 | 22.5 | 21.79 | 121,517 |
July 23, 2025 | 22.91 | 22.64 | 22.64 | 23.09 | 22.59 | 143,209 |
July 22, 2025 | 22.25 | 22.81 | 22.81 | 22.94 | 22.11 | 206,546 |
July 21, 2025 | 21.92 | 22.06 | 22.06 | 22.5 | 21.92 | 129,500 |
July 18, 2025 | 22.67 | 21.84 | 21.84 | 22.67 | 21.7 | 135,682 |
July 17, 2025 | 22.46 | 22.66 | 22.46 | 22.77 | 22.46 | 127,916 |
July 16, 2025 | 22.54 | 22.49 | 22.29 | 22.61 | 22.06 | 202,700 |
July 15, 2025 | 23.77 | 22.48 | 22.28 | 23.77 | 22.43 | 177,800 |
July 14, 2025 | 24.07 | 23.58 | 23.37 | 24.15 | 22.87 | 217,104 |
July 11, 2025 | 23.73 | 24.15 | 23.93 | 24.21 | 23.53 | 182,443 |
July 10, 2025 | 23.03 | 23.92 | 23.71 | 24.06 | 23.03 | 242,508 |
July 09, 2025 | 22.37 | 22.99 | 22.99 | 23.09 | 21.91 | 458,300 |
July 08, 2025 | 22.58 | 22.31 | 22.31 | 22.92 | 22.28 | 230,051 |
July 07, 2025 | 22.5 | 22.53 | 22.53 | 22.92 | 22.46 | 130,002 |
July 03, 2025 | 22.76 | 22.84 | 22.84 | 22.9 | 22.4 | 100,448 |