26.56
-0.61(-2.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 27.04 | 26.56 | 26.56 | 27.06 | 26.19 | 753,932 |
| September 11, 2025 | 26.75 | 27.17 | 27.17 | 27.36 | 26.75 | 607,403 |
| September 10, 2025 | 26.78 | 26.69 | 26.69 | 27.16 | 26.42 | 815,197 |
| September 09, 2025 | 26.82 | 26.9 | 26.9 | 27.26 | 26.48 | 888,700 |
| September 08, 2025 | 26.13 | 27.08 | 27.08 | 27.12 | 26.13 | 988,722 |
| September 05, 2025 | 27.5 | 25.96 | 25.96 | 27.84 | 25.78 | 1.15M |
| September 04, 2025 | 26.01 | 27.63 | 27.63 | 27.76 | 25.05 | 1.31M |
| September 03, 2025 | 27.02 | 27.12 | 27.12 | 27.63 | 26.85 | 1.33M |
| September 02, 2025 | 26.34 | 27.03 | 27.03 | 27.13 | 26.34 | 680,800 |
| August 29, 2025 | 27.03 | 27 | 27 | 27.41 | 26.77 | 579,800 |
| August 28, 2025 | 27.11 | 27.07 | 27.07 | 27.15 | 26.7 | 530,400 |
| August 27, 2025 | 26.65 | 27 | 27 | 27.13 | 26.64 | 516,040 |
| August 26, 2025 | 26.64 | 26.59 | 26.59 | 26.96 | 26.48 | 563,800 |
| August 25, 2025 | 27.03 | 26.71 | 26.71 | 27.24 | 26.69 | 409,906 |
| August 22, 2025 | 26.23 | 26.99 | 26.99 | 27.34 | 26.13 | 465,075 |
| August 21, 2025 | 25.58 | 26.05 | 26.05 | 26.06 | 25.44 | 402,143 |
| August 20, 2025 | 25.89 | 25.85 | 25.85 | 26.36 | 25.81 | 474,800 |
| August 19, 2025 | 26.2 | 26.07 | 26.07 | 26.54 | 25.9 | 366,041 |
| August 18, 2025 | 25.82 | 26.1 | 26.1 | 26.29 | 25.82 | 378,932 |
| August 15, 2025 | 25.87 | 25.88 | 25.88 | 25.98 | 25.6 | 623,730 |
| August 14, 2025 | 25.64 | 25.63 | 25.63 | 25.89 | 24.92 | 444,322 |
| August 13, 2025 | 25.24 | 26.12 | 26.12 | 26.23 | 25.15 | 457,400 |
| August 12, 2025 | 24.67 | 25.18 | 25.18 | 25.4 | 24.66 | 505,330 |
| August 11, 2025 | 24.4 | 24.41 | 24.41 | 24.59 | 24.02 | 349,000 |
| August 08, 2025 | 24.3 | 24.39 | 24.39 | 24.45 | 23.95 | 412,432 |
| August 07, 2025 | 24.6 | 24.3 | 24.3 | 24.82 | 24.01 | 482,643 |
| August 06, 2025 | 24.37 | 24.44 | 24.44 | 24.73 | 24.2 | 519,800 |
| August 05, 2025 | 24.28 | 24.39 | 24.39 | 24.73 | 24.1 | 818,700 |
| August 04, 2025 | 23.27 | 24.25 | 24.25 | 24.26 | 23.22 | 597,800 |
| August 01, 2025 | 23.56 | 23.25 | 23.25 | 23.68 | 23.01 | 610,447 |
| July 31, 2025 | 23.57 | 23.6 | 23.6 | 23.88 | 23.25 | 597,590 |
| July 30, 2025 | 24.06 | 23.65 | 23.65 | 24.11 | 23.38 | 425,900 |
| July 29, 2025 | 24.37 | 24 | 24 | 24.48 | 23.86 | 401,110 |
| July 28, 2025 | 24.16 | 24.36 | 24.36 | 24.59 | 24 | 539,400 |
| July 25, 2025 | 24.28 | 24.1 | 24.1 | 24.28 | 23.4 | 451,200 |
| July 24, 2025 | 24.14 | 24 | 24 | 24.29 | 23.8 | 487,247 |
| July 23, 2025 | 23.95 | 24.33 | 24.33 | 24.59 | 23.76 | 501,691 |
| July 22, 2025 | 23.32 | 23.51 | 23.51 | 23.78 | 23.13 | 527,100 |
| July 21, 2025 | 23.12 | 23.21 | 23.21 | 23.37 | 22.99 | 520,200 |
| July 18, 2025 | 24.1 | 23.08 | 23.08 | 24.1 | 23.03 | 564,700 |
| July 17, 2025 | 23.08 | 23.87 | 23.87 | 24.04 | 23.08 | 666,230 |
| July 16, 2025 | 23.43 | 23.16 | 23.16 | 23.59 | 22.91 | 783,900 |
| July 15, 2025 | 23.99 | 23.23 | 23.23 | 24.02 | 23.22 | 661,710 |
| July 14, 2025 | 23.97 | 23.94 | 23.94 | 24.03 | 23.36 | 666,045 |
| July 11, 2025 | 23.78 | 23.97 | 23.97 | 24.12 | 23.52 | 540,500 |
| July 10, 2025 | 23.61 | 23.75 | 23.75 | 24.18 | 23.45 | 697,300 |
| July 09, 2025 | 23.81 | 23.55 | 23.55 | 23.81 | 23.25 | 595,900 |
| July 08, 2025 | 23.67 | 23.66 | 23.66 | 23.79 | 23.21 | 727,440 |
| July 07, 2025 | 22.95 | 23.54 | 23.54 | 23.68 | 22.83 | 1.13M |
| July 03, 2025 | 23.35 | 23.24 | 23.24 | 23.55 | 23.08 | 423,469 |
| July 02, 2025 | 23.25 | 23.35 | 23.35 | 23.88 | 23 | 932,521 |
| July 01, 2025 | 22.26 | 23.23 | 23.23 | 23.86 | 22.26 | 790,300 |
| June 30, 2025 | 22.5 | 22.4 | 22.4 | 22.84 | 22.36 | 779,617 |
| June 27, 2025 | 22.72 | 22.34 | 22.34 | 22.94 | 22.32 | 1.62M |
| June 26, 2025 | 22.17 | 22.49 | 22.49 | 22.53 | 21.8 | 717,907 |
| June 25, 2025 | 22.12 | 21.75 | 21.75 | 22.2 | 21.67 | 708,100 |
| June 24, 2025 | 21.94 | 22.01 | 22.01 | 22.15 | 21.71 | 818,217 |
| June 23, 2025 | 21.64 | 21.79 | 21.79 | 22.07 | 21.12 | 1.38M |
| June 20, 2025 | 22.09 | 21.96 | 21.96 | 22.64 | 21.83 | 2.11M |
| June 18, 2025 | 21.6 | 21.45 | 21.45 | 21.8 | 21.1 | 1.48M |