25.87
-1.71(-6.20%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 27.25 | 27.58 | 27.58 | 28.52 | 27.13 | 2.2M |
September 25, 2025 | 27 | 27.31 | 27.31 | 27.5 | 26.8 | 1.12M |
September 24, 2025 | 26.9 | 27.33 | 27.33 | 28.05 | 26.9 | 1.67M |
September 23, 2025 | 26.18 | 26.5 | 26.5 | 27.75 | 25.95 | 2.45M |
September 22, 2025 | 25.69 | 25.85 | 25.85 | 25.85 | 25.12 | 2.31M |
September 19, 2025 | 27.27 | 25.66 | 25.66 | 27.34 | 25.63 | 5.35M |
September 18, 2025 | 27.7 | 27.36 | 27.36 | 27.82 | 27.03 | 1.19M |
September 17, 2025 | 27.15 | 27.43 | 27.43 | 28.65 | 27.05 | 2.2M |
September 16, 2025 | 26.59 | 27.41 | 27.41 | 27.46 | 26.3 | 2.35M |
September 15, 2025 | 26.8 | 26.07 | 26.07 | 26.8 | 26.03 | 1.55M |
September 12, 2025 | 27.34 | 26.74 | 26.72 | 27.58 | 26.72 | 1.28M |
September 11, 2025 | 26.73 | 27.19 | 27.19 | 27.35 | 26.65 | 1.42M |
September 10, 2025 | 26.26 | 27.31 | 27.3 | 27.54 | 26.19 | 2.1M |
September 09, 2025 | 27.1 | 26.08 | 26.08 | 27.39 | 26.03 | 1.44M |
September 08, 2025 | 26.81 | 26.71 | 26.71 | 26.88 | 26.13 | 1.75M |
September 05, 2025 | 27.6 | 26.92 | 26.92 | 28.1 | 26.25 | 1.8M |
September 04, 2025 | 27.6 | 28.21 | 28.21 | 28.59 | 27.51 | 1.61M |
September 03, 2025 | 28.65 | 27.8 | 27.8 | 28.91 | 27.78 | 1.6M |
September 02, 2025 | 28.45 | 28.98 | 28.98 | 29.23 | 28.26 | 1.64M |
August 29, 2025 | 28.69 | 28.55 | 28.55 | 29.09 | 28.48 | 1.01M |
August 28, 2025 | 28.17 | 28.74 | 28.74 | 28.81 | 27.82 | 1.42M |
August 27, 2025 | 27.3 | 28.02 | 28.02 | 28.39 | 27.3 | 1.37M |
August 26, 2025 | 27.78 | 27.5 | 27.5 | 28.09 | 27.44 | 1.62M |
August 25, 2025 | 27.8 | 28.37 | 28.37 | 28.76 | 27.45 | 2.09M |
August 22, 2025 | 25.98 | 27.78 | 27.78 | 27.91 | 25.96 | 2.25M |
August 21, 2025 | 25.36 | 25.92 | 25.92 | 25.94 | 25.09 | 2.02M |
August 20, 2025 | 25.72 | 25.51 | 25.51 | 25.96 | 25.04 | 1.42M |
August 19, 2025 | 25.9 | 25.59 | 25.59 | 26.15 | 25.44 | 1.75M |
August 18, 2025 | 25.96 | 25.96 | 25.96 | 26.35 | 25.54 | 1.42M |
August 15, 2025 | 26.72 | 26.19 | 26.19 | 26.78 | 26.09 | 2.3M |
August 14, 2025 | 26.74 | 26.73 | 26.73 | 26.84 | 26.14 | 1.37M |
August 13, 2025 | 26.75 | 27.04 | 27.04 | 27.29 | 26.53 | 1.74M |
August 12, 2025 | 25.99 | 26.95 | 26.95 | 27.08 | 25.74 | 2.26M |
August 11, 2025 | 26.5 | 25.67 | 25.67 | 26.72 | 25.38 | 2.45M |
August 08, 2025 | 26.25 | 26.24 | 26.24 | 26.82 | 25.79 | 1.46M |
August 07, 2025 | 27.39 | 26.17 | 26.17 | 27.88 | 26.03 | 2.24M |
August 06, 2025 | 27.62 | 26.81 | 26.81 | 28.16 | 26.55 | 2.18M |
August 05, 2025 | 27.27 | 27.41 | 27.41 | 27.9 | 26.68 | 2.36M |
August 04, 2025 | 26.45 | 27.03 | 27.03 | 27.04 | 26.11 | 2.59M |
August 01, 2025 | 28.99 | 26.66 | 26.66 | 28.99 | 26.55 | 3.41M |
July 31, 2025 | 27.27 | 27.59 | 27.59 | 27.91 | 27.09 | 2.62M |
July 30, 2025 | 28.87 | 27.71 | 27.71 | 28.87 | 27.26 | 1.77M |
July 29, 2025 | 28.82 | 28.86 | 28.86 | 29.21 | 27.84 | 1.95M |
July 28, 2025 | 28.05 | 28.76 | 28.76 | 29.1 | 27.9 | 2.14M |
July 25, 2025 | 27.84 | 27.57 | 27.57 | 28.05 | 27.3 | 1.48M |
July 24, 2025 | 27.31 | 27.78 | 27.78 | 27.86 | 26.95 | 1.52M |
July 23, 2025 | 26.76 | 27.41 | 27.41 | 27.64 | 26.37 | 1.78M |
July 22, 2025 | 25.86 | 26.64 | 26.64 | 26.81 | 25.86 | 1.66M |
July 21, 2025 | 26.01 | 25.72 | 25.72 | 26.24 | 25.71 | 1.78M |
July 18, 2025 | 26.92 | 25.89 | 25.89 | 27.09 | 25.87 | 1.86M |
July 17, 2025 | 25.58 | 26.65 | 26.45 | 26.77 | 25.58 | 2.02M |
July 16, 2025 | 26.06 | 25.71 | 25.52 | 26.52 | 25.18 | 2.2M |
July 15, 2025 | 27.6 | 26.17 | 26.17 | 27.85 | 26.08 | 1.61M |
July 14, 2025 | 28.5 | 27.56 | 27.56 | 28.62 | 27.39 | 1.83M |
July 11, 2025 | 28.2 | 28.52 | 28.52 | 29.07 | 28.18 | 1.88M |
July 10, 2025 | 27.24 | 28.38 | 28.38 | 28.62 | 27 | 3.25M |
July 09, 2025 | 27.73 | 27.72 | 27.72 | 28 | 27.2 | 2.67M |
July 08, 2025 | 25.6 | 27.83 | 27.83 | 28.12 | 25.4 | 2.78M |
July 07, 2025 | 25.57 | 25.34 | 25.34 | 25.92 | 24.93 | 2.14M |
July 03, 2025 | 26.35 | 25.93 | 25.93 | 26.48 | 25.92 | 643,724 |