26.01
-0.25(-0.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 26.5 | 26.26 | 26.26 | 27.05 | 25.93 | 409,400 |
| September 04, 2025 | 25.05 | 25.97 | 25.97 | 26.2 | 25 | 635,853 |
| September 03, 2025 | 24.56 | 24.82 | 24.82 | 25.24 | 24.56 | 326,439 |
| September 02, 2025 | 24.52 | 24.84 | 24.84 | 25.04 | 24.52 | 322,900 |
| August 29, 2025 | 25.16 | 25.16 | 25.16 | 25.25 | 24.79 | 268,500 |
| August 28, 2025 | 25.42 | 25.2 | 25.2 | 25.54 | 24.99 | 222,202 |
| August 27, 2025 | 25.14 | 25.39 | 25.39 | 25.53 | 25.14 | 298,100 |
| August 26, 2025 | 25.62 | 25.31 | 25.31 | 25.72 | 25.31 | 514,153 |
| August 25, 2025 | 26.07 | 25.67 | 25.67 | 26.27 | 25.63 | 263,902 |
| August 22, 2025 | 24.84 | 26.19 | 26.19 | 26.85 | 24.57 | 438,900 |
| August 21, 2025 | 24.61 | 24.45 | 24.45 | 24.61 | 24.12 | 253,200 |
| August 20, 2025 | 25.89 | 24.79 | 24.79 | 26.1 | 24.74 | 425,994 |
| August 19, 2025 | 25.86 | 25.95 | 25.95 | 26.56 | 25.71 | 341,142 |
| August 18, 2025 | 25.67 | 25.58 | 25.58 | 26.2 | 25.57 | 416,650 |
| August 15, 2025 | 25.61 | 25.66 | 25.66 | 25.9 | 25.05 | 461,697 |
| August 14, 2025 | 24.85 | 25.34 | 25.34 | 25.39 | 24.68 | 291,839 |
| August 13, 2025 | 24.46 | 25.65 | 25.65 | 25.98 | 24.39 | 471,795 |
| August 12, 2025 | 23.45 | 24.21 | 24.21 | 24.3 | 23.08 | 328,536 |
| August 11, 2025 | 23.34 | 23.1 | 23.1 | 23.5 | 22.65 | 247,700 |
| August 08, 2025 | 23.27 | 23.28 | 23.28 | 23.58 | 22.85 | 307,700 |
| August 07, 2025 | 23.63 | 23.6 | 23.6 | 24.22 | 23.47 | 315,250 |
| August 06, 2025 | 23.38 | 23.3 | 23.3 | 23.74 | 23.13 | 340,334 |
| August 05, 2025 | 22.25 | 23.1 | 23.1 | 23.38 | 22.25 | 494,329 |
| August 04, 2025 | 21.48 | 22.23 | 22.23 | 22.23 | 21.27 | 366,300 |
| August 01, 2025 | 22 | 21.7 | 21.7 | 22.59 | 20.8 | 921,059 |
| July 31, 2025 | 23.4 | 23.5 | 23.5 | 23.6 | 23.1 | 466,213 |
| July 30, 2025 | 24.37 | 23.42 | 23.42 | 24.37 | 23.32 | 267,040 |
| July 29, 2025 | 24.83 | 24.36 | 24.36 | 25 | 24.09 | 355,712 |
| July 28, 2025 | 24.59 | 24.62 | 24.62 | 24.78 | 23.94 | 220,100 |
| July 25, 2025 | 24.62 | 24.63 | 24.63 | 24.64 | 24.03 | 222,039 |
| July 24, 2025 | 25.14 | 24.27 | 24.27 | 25.27 | 24.13 | 351,200 |
| July 23, 2025 | 25.82 | 25.49 | 25.49 | 25.91 | 25.12 | 463,709 |
| July 22, 2025 | 23.84 | 25.39 | 25.39 | 25.6 | 23.84 | 523,549 |
| July 21, 2025 | 23.59 | 23.29 | 23.29 | 23.81 | 23.27 | 278,500 |
| July 18, 2025 | 23.67 | 23.28 | 23.28 | 23.67 | 23.01 | 351,300 |
| July 17, 2025 | 23.22 | 23.37 | 23.37 | 23.62 | 23.12 | 235,633 |
| July 16, 2025 | 23.35 | 23.24 | 23.24 | 23.54 | 22.62 | 289,500 |
| July 15, 2025 | 24.36 | 23.08 | 23.08 | 24.36 | 23.05 | 323,463 |
| July 14, 2025 | 24.03 | 24.26 | 24.26 | 24.46 | 23.86 | 265,301 |
| July 11, 2025 | 24.15 | 24.35 | 24.35 | 24.64 | 23.93 | 389,500 |
| July 10, 2025 | 24.25 | 24.64 | 24.64 | 25.07 | 24.12 | 354,800 |
| July 09, 2025 | 23.37 | 24.34 | 24.34 | 24.45 | 23.17 | 327,558 |
| July 08, 2025 | 23.27 | 23.12 | 23.12 | 23.6 | 22.91 | 268,500 |
| July 07, 2025 | 23.45 | 23.17 | 23.17 | 23.61 | 22.96 | 227,300 |
| July 03, 2025 | 23.83 | 23.58 | 23.58 | 23.92 | 23.4 | 156,900 |
| July 02, 2025 | 23.52 | 23.9 | 23.9 | 24.08 | 23.3 | 323,726 |
| July 01, 2025 | 22.17 | 23.4 | 23.4 | 24.3 | 22.17 | 497,561 |
| June 30, 2025 | 22.42 | 22.38 | 22.38 | 22.52 | 21.95 | 257,477 |
| June 27, 2025 | 22.18 | 22.6 | 22.6 | 23.1 | 22.17 | 476,827 |
| June 26, 2025 | 22.03 | 22.11 | 22.11 | 22.11 | 21.73 | 184,200 |
| June 25, 2025 | 22.27 | 21.91 | 21.91 | 22.31 | 21.75 | 211,743 |
| June 24, 2025 | 22.27 | 22.43 | 22.43 | 22.84 | 22.14 | 249,549 |
| June 23, 2025 | 21.45 | 22.33 | 22.33 | 22.35 | 21.35 | 236,400 |
| June 20, 2025 | 21.5 | 21.62 | 21.62 | 21.85 | 21.31 | 538,509 |
| June 18, 2025 | 21.25 | 21.45 | 21.45 | 21.81 | 21.12 | 235,000 |
| June 17, 2025 | 22.15 | 21.41 | 21.41 | 22.59 | 21.35 | 392,246 |
| June 16, 2025 | 21.77 | 21.92 | 21.92 | 22.06 | 21.45 | 208,300 |
| June 13, 2025 | 21.83 | 21.49 | 21.49 | 22.26 | 21.36 | 283,045 |
| June 12, 2025 | 22.13 | 22.25 | 22.25 | 22.43 | 21.77 | 280,023 |
| June 11, 2025 | 23.27 | 22.31 | 22.31 | 23.41 | 22.3 | 367,401 |