26.79
-1.06(-3.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 28.09 | 27.85 | 27.85 | 28.46 | 26.95 | 144,233 |
| September 04, 2025 | 27.17 | 27.41 | 27.41 | 27.61 | 26.41 | 188,225 |
| September 03, 2025 | 27.93 | 27.77 | 27.77 | 28.84 | 27.1 | 224,900 |
| September 02, 2025 | 28.3 | 27.74 | 27.74 | 29.41 | 27.18 | 331,200 |
| August 29, 2025 | 31.65 | 30 | 30 | 31.94 | 29.96 | 200,108 |
| August 28, 2025 | 31.37 | 31.89 | 31.89 | 32.4 | 30.97 | 236,300 |
| August 27, 2025 | 31.39 | 30.41 | 30.41 | 31.6 | 30.35 | 198,847 |
| August 26, 2025 | 30.84 | 31.57 | 31.57 | 32 | 30.8 | 228,147 |
| August 25, 2025 | 30.51 | 30.84 | 30.84 | 31.3 | 29.5 | 203,221 |
| August 22, 2025 | 28.54 | 30.81 | 30.81 | 30.87 | 28.5 | 278,700 |
| August 21, 2025 | 29 | 28.62 | 28.62 | 29.13 | 27.82 | 263,600 |
| August 20, 2025 | 29.5 | 29.33 | 29.33 | 29.91 | 27.29 | 516,566 |
| August 19, 2025 | 32.5 | 29.98 | 29.98 | 32.5 | 29.79 | 343,019 |
| August 18, 2025 | 32.4 | 32.51 | 32.51 | 32.56 | 30.86 | 253,127 |
| August 15, 2025 | 31.89 | 32.95 | 32.95 | 32.96 | 30.8 | 281,862 |
| August 14, 2025 | 33.11 | 32.46 | 32.46 | 33.61 | 31.15 | 539,500 |
| August 13, 2025 | 34.76 | 34.58 | 34.58 | 35.5 | 33.81 | 437,027 |
| August 12, 2025 | 32.95 | 34.13 | 34.13 | 34.39 | 31.99 | 401,504 |
| August 11, 2025 | 32.75 | 32.89 | 32.89 | 34.36 | 31.51 | 362,122 |
| August 08, 2025 | 33.29 | 32.33 | 32.33 | 34.2 | 32.14 | 318,009 |
| August 07, 2025 | 34.7 | 32.34 | 32.34 | 35.08 | 31.88 | 455,348 |
| August 06, 2025 | 36.16 | 34.74 | 34.74 | 36.21 | 33.7 | 463,020 |
| August 05, 2025 | 36.22 | 37.38 | 37.38 | 37.82 | 35.15 | 516,944 |
| August 04, 2025 | 33.49 | 35.29 | 35.29 | 35.32 | 32.54 | 375,600 |
| August 01, 2025 | 31.46 | 32.35 | 32.35 | 33.14 | 30.89 | 431,835 |
| July 31, 2025 | 34.87 | 33.24 | 33.24 | 35.89 | 33.12 | 526,300 |
| July 30, 2025 | 34.25 | 33.35 | 33.35 | 35.5 | 32.77 | 385,945 |
| July 29, 2025 | 36.33 | 34.01 | 34.01 | 37.14 | 33.62 | 634,500 |
| July 28, 2025 | 38.51 | 36.74 | 36.74 | 38.84 | 35.27 | 697,200 |
| July 25, 2025 | 39.41 | 38.33 | 38.33 | 39.5 | 37.56 | 417,900 |
| July 24, 2025 | 40.28 | 39.29 | 39.29 | 41.5 | 39.08 | 402,423 |
| July 23, 2025 | 39.72 | 40.53 | 40.53 | 40.67 | 38.57 | 493,900 |
| July 22, 2025 | 42.3 | 39.36 | 39.36 | 42.3 | 37.2 | 1.19M |
| July 21, 2025 | 43 | 41.4 | 41.4 | 50.21 | 41.3 | 1.79M |
| July 18, 2025 | 42.66 | 42.36 | 42.36 | 46.48 | 41.08 | 1.34M |
| July 17, 2025 | 41.85 | 42.1 | 42.1 | 42.65 | 40.51 | 919,429 |
| July 16, 2025 | 39.07 | 43.38 | 43.38 | 43.42 | 37.73 | 1.62M |
| July 15, 2025 | 36.72 | 37.94 | 37.94 | 37.96 | 35.63 | 540,595 |
| July 14, 2025 | 34.92 | 36.54 | 36.54 | 37.17 | 34.68 | 586,523 |
| July 11, 2025 | 38.27 | 34.68 | 34.68 | 38.31 | 34.5 | 899,738 |
| July 10, 2025 | 39.8 | 38.27 | 38.27 | 40.03 | 37.66 | 853,179 |
| July 09, 2025 | 37.64 | 40.73 | 40.73 | 41.4 | 37.27 | 1.67M |
| July 08, 2025 | 37.7 | 35.66 | 35.66 | 39.98 | 35 | 1.02M |
| July 07, 2025 | 34.93 | 35.94 | 35.94 | 35.94 | 32.32 | 566,800 |
| July 03, 2025 | 35.08 | 35.08 | 35.08 | 36.36 | 34.23 | 505,500 |
| July 02, 2025 | 34.39 | 35.63 | 35.63 | 35.68 | 32.8 | 774,726 |
| July 01, 2025 | 36.8 | 34.68 | 34.68 | 37 | 33.89 | 607,000 |
| June 30, 2025 | 38.96 | 37.03 | 37.03 | 39.57 | 34.67 | 1.37M |
| June 27, 2025 | 41.3 | 38.89 | 38.89 | 43.5 | 37.1 | 1.18M |
| June 26, 2025 | 37.77 | 40.59 | 40.59 | 40.69 | 36.8 | 927,001 |
| June 25, 2025 | 38.15 | 37.92 | 37.92 | 41.75 | 37.07 | 1.21M |
| June 24, 2025 | 39.63 | 37.14 | 37.14 | 41 | 36.37 | 1.16M |
| June 23, 2025 | 38.47 | 38.58 | 38.58 | 38.7 | 35.7 | 1.7M |
| June 20, 2025 | 42.41 | 41.68 | 41.68 | 44.7 | 38.2 | 3.89M |
| June 18, 2025 | 32.28 | 37.97 | 37.97 | 39.18 | 32.18 | 3.51M |
| June 17, 2025 | 28.51 | 31.02 | 31.02 | 31.45 | 27.8 | 1.41M |
| June 16, 2025 | 25.68 | 29.07 | 29.07 | 29.77 | 25.26 | 1.49M |
| June 13, 2025 | 25.62 | 23.78 | 23.78 | 25.82 | 23.5 | 754,812 |
| June 12, 2025 | 27.2 | 26.72 | 26.72 | 27.76 | 26.3 | 489,635 |
| June 11, 2025 | 26.1 | 27.15 | 27.15 | 28.44 | 25.59 | 1.22M |
