26.43
-0.24(-0.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 26.68 | 26.43 | 26.43 | 26.8 | 26.43 | 388,802 |
| September 11, 2025 | 26.45 | 26.67 | 26.67 | 26.86 | 26.45 | 498,100 |
| September 10, 2025 | 26.32 | 26.33 | 26.33 | 26.54 | 26.25 | 592,700 |
| September 09, 2025 | 26.57 | 26.19 | 26.19 | 26.6 | 26.19 | 479,400 |
| September 08, 2025 | 26.66 | 26.65 | 26.65 | 26.8 | 26.4 | 393,400 |
| September 05, 2025 | 26.74 | 26.62 | 26.62 | 26.79 | 26.27 | 548,900 |
| September 04, 2025 | 26.93 | 26.65 | 26.65 | 27.08 | 26.55 | 738,128 |
| September 03, 2025 | 26.71 | 26.67 | 26.67 | 26.9 | 26.52 | 646,600 |
| September 02, 2025 | 26.71 | 26.71 | 26.71 | 26.77 | 26.28 | 697,700 |
| August 29, 2025 | 26.84 | 26.94 | 26.94 | 27.13 | 26.84 | 380,600 |
| August 28, 2025 | 27.11 | 27.01 | 27.01 | 27.28 | 26.97 | 462,682 |
| August 27, 2025 | 26.99 | 27.02 | 27.02 | 27.13 | 26.94 | 300,200 |
| August 26, 2025 | 26.83 | 27.09 | 27.09 | 27.19 | 26.78 | 406,600 |
| August 25, 2025 | 27.29 | 26.71 | 26.71 | 27.53 | 26.71 | 547,825 |
| August 22, 2025 | 27.05 | 27.38 | 27.38 | 27.68 | 26.83 | 669,723 |
| August 21, 2025 | 26.76 | 26.88 | 26.88 | 26.95 | 26.66 | 515,448 |
| August 20, 2025 | 27.17 | 26.78 | 26.78 | 27.21 | 26.73 | 657,613 |
| August 19, 2025 | 27.68 | 27.22 | 27.22 | 27.68 | 26.99 | 636,317 |
| August 18, 2025 | 27.44 | 27.8 | 27.8 | 27.85 | 27.28 | 590,300 |
| August 15, 2025 | 28.03 | 27.48 | 27.48 | 28.22 | 27.17 | 1.12M |
| August 14, 2025 | 27.62 | 28.01 | 28.01 | 28.21 | 27.58 | 711,124 |
| August 13, 2025 | 27.71 | 27.88 | 27.88 | 28.05 | 26.24 | 2.92M |
| August 12, 2025 | 28.65 | 29.54 | 29.54 | 29.68 | 28.65 | 962,790 |
| August 11, 2025 | 28.53 | 28.75 | 28.75 | 28.75 | 28.3 | 333,000 |
| August 08, 2025 | 28.73 | 28.57 | 28.57 | 28.83 | 28.53 | 415,800 |
| August 07, 2025 | 28.93 | 28.56 | 28.56 | 28.99 | 28.39 | 750,900 |
| August 06, 2025 | 28.97 | 28.95 | 28.95 | 28.98 | 28.47 | 431,900 |
| August 05, 2025 | 28.99 | 28.86 | 28.86 | 29.15 | 28.71 | 1.28M |
| August 04, 2025 | 28.47 | 28.88 | 28.88 | 29.06 | 28.42 | 272,200 |
| August 01, 2025 | 28.19 | 28.33 | 28.33 | 28.39 | 27.93 | 458,600 |
| July 31, 2025 | 28.56 | 28.53 | 28.53 | 28.58 | 28.28 | 396,727 |
| July 30, 2025 | 28.56 | 28.6 | 28.6 | 28.65 | 28.35 | 350,146 |
| July 29, 2025 | 28.4 | 28.55 | 28.55 | 28.67 | 28.24 | 491,200 |
| July 28, 2025 | 28.71 | 28.43 | 28.43 | 28.71 | 28.3 | 604,338 |
| July 25, 2025 | 28.36 | 28.68 | 28.68 | 28.69 | 28.2 | 642,732 |
| July 24, 2025 | 28.58 | 28.5 | 28.5 | 28.77 | 28.37 | 554,438 |
| July 23, 2025 | 29.05 | 28.69 | 28.69 | 29.07 | 28.66 | 716,847 |
| July 22, 2025 | 29.58 | 28.78 | 28.78 | 29.76 | 28.72 | 859,023 |
| July 21, 2025 | 29.67 | 29.58 | 29.58 | 29.9 | 29.45 | 634,821 |
| July 18, 2025 | 29.57 | 29.1 | 29.1 | 29.57 | 29.06 | 423,600 |
| July 17, 2025 | 29.51 | 29.3 | 29.3 | 29.51 | 29.24 | 484,012 |
| July 16, 2025 | 29.51 | 29.56 | 29.56 | 29.6 | 29.11 | 785,302 |
| July 15, 2025 | 29.56 | 29.51 | 29.51 | 29.68 | 29.3 | 767,949 |
| July 14, 2025 | 28.82 | 29.5 | 29.5 | 29.51 | 28.82 | 520,119 |
| July 11, 2025 | 29.2 | 28.82 | 28.82 | 29.22 | 28.67 | 524,147 |
| July 10, 2025 | 29.54 | 29.24 | 29.24 | 29.55 | 29.09 | 774,819 |
| July 09, 2025 | 29.97 | 29.54 | 29.54 | 30.06 | 29.46 | 677,528 |
| July 08, 2025 | 29.74 | 29.96 | 29.96 | 30.13 | 29.72 | 852,828 |
| July 07, 2025 | 29.66 | 29.74 | 29.74 | 29.95 | 29.39 | 761,116 |
| July 03, 2025 | 29.13 | 29.65 | 29.65 | 29.72 | 29.07 | 390,114 |
| July 02, 2025 | 28.82 | 29.28 | 29.28 | 29.33 | 28.47 | 569,530 |
| July 01, 2025 | 29.12 | 28.98 | 28.98 | 29.29 | 28.79 | 525,700 |
| June 30, 2025 | 28.35 | 29.27 | 29.27 | 29.43 | 28.16 | 1.24M |
| June 27, 2025 | 27.25 | 28.08 | 28.08 | 28.21 | 26.99 | 963,700 |
| June 26, 2025 | 26.63 | 26.8 | 26.8 | 26.94 | 26.48 | 639,524 |
| June 25, 2025 | 26.43 | 26.33 | 26.33 | 26.49 | 26.15 | 554,500 |
| June 24, 2025 | 26.4 | 26.44 | 26.44 | 26.63 | 26.25 | 420,225 |
| June 23, 2025 | 26.1 | 26.27 | 26.27 | 26.41 | 26.01 | 511,309 |
| June 20, 2025 | 26.87 | 26.19 | 26.19 | 26.9 | 26.07 | 574,700 |
| June 18, 2025 | 26.87 | 26.56 | 26.56 | 26.87 | 26.43 | 386,349 |