26.22
-0.24(-0.91%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 26 | 26.46 | 26.46 | 26.51 | 25.87 | 314,440 |
September 04, 2025 | 25.07 | 25.87 | 25.87 | 25.89 | 24.64 | 406,500 |
September 03, 2025 | 25.3 | 25.04 | 25.04 | 25.62 | 24.74 | 416,300 |
September 02, 2025 | 24.75 | 25.34 | 25.34 | 25.36 | 24.46 | 430,137 |
August 29, 2025 | 25.05 | 25.05 | 25.05 | 25.49 | 24.82 | 354,500 |
August 28, 2025 | 25.4 | 24.92 | 24.92 | 25.52 | 24.87 | 580,400 |
August 27, 2025 | 25.5 | 25.43 | 25.43 | 25.81 | 25.2 | 353,804 |
August 26, 2025 | 25.52 | 25.65 | 25.65 | 25.98 | 25.32 | 541,408 |
August 25, 2025 | 25.72 | 25.65 | 25.65 | 26 | 25.3 | 464,900 |
August 22, 2025 | 25.36 | 25.91 | 25.91 | 26.29 | 25.16 | 652,200 |
August 21, 2025 | 24.73 | 25.08 | 25.08 | 25.3 | 24.45 | 401,425 |
August 20, 2025 | 24.32 | 24.96 | 24.96 | 25.04 | 24.1 | 419,627 |
August 19, 2025 | 24.47 | 24.54 | 24.54 | 24.82 | 24.25 | 418,364 |
August 18, 2025 | 24.29 | 24.5 | 24.5 | 25.06 | 24.26 | 543,714 |
August 15, 2025 | 25.46 | 24.34 | 24.34 | 25.78 | 24.05 | 1.3M |
August 14, 2025 | 25.41 | 25.32 | 25.32 | 25.71 | 24.7 | 484,525 |
August 13, 2025 | 24.29 | 25.68 | 25.68 | 25.74 | 24.04 | 709,839 |
August 12, 2025 | 22.39 | 24.06 | 24.06 | 24.35 | 22.22 | 754,000 |
August 11, 2025 | 22.78 | 22.37 | 22.37 | 23.48 | 22.3 | 1.63M |
August 08, 2025 | 21.97 | 22.68 | 22.68 | 23.99 | 21.24 | 814,604 |
August 07, 2025 | 21.23 | 20.64 | 20.64 | 21.23 | 20.27 | 458,555 |
August 06, 2025 | 20.62 | 21.09 | 21.09 | 21.31 | 20.23 | 618,900 |
August 05, 2025 | 20.83 | 20.73 | 20.73 | 21.13 | 20.39 | 349,925 |
August 04, 2025 | 21.14 | 20.89 | 20.89 | 21.22 | 20.41 | 277,000 |
August 01, 2025 | 20.74 | 20.81 | 20.81 | 21.08 | 20.14 | 394,039 |
July 31, 2025 | 21.56 | 21.26 | 21.26 | 21.9 | 21.09 | 326,600 |
July 30, 2025 | 22.22 | 21.82 | 21.82 | 22.5 | 21.5 | 290,000 |
July 29, 2025 | 22.4 | 22.1 | 22.1 | 22.46 | 21.93 | 229,100 |
July 28, 2025 | 22.6 | 22.23 | 22.23 | 22.78 | 22.18 | 408,800 |
July 25, 2025 | 22.44 | 22.58 | 22.58 | 22.64 | 21.94 | 325,400 |
July 24, 2025 | 22.49 | 22.26 | 22.26 | 22.98 | 21.96 | 407,100 |
July 23, 2025 | 21.72 | 22.45 | 22.45 | 22.72 | 21.39 | 551,200 |
July 22, 2025 | 21.01 | 21.41 | 21.41 | 21.74 | 20.96 | 870,200 |
July 21, 2025 | 20.96 | 20.76 | 20.76 | 21.26 | 20.47 | 496,300 |
July 18, 2025 | 21.77 | 20.83 | 20.83 | 21.77 | 20.71 | 408,131 |
July 17, 2025 | 21.02 | 21.42 | 21.42 | 21.61 | 20.86 | 489,100 |
July 16, 2025 | 20.91 | 21.04 | 21.04 | 21.45 | 20.76 | 417,700 |
July 15, 2025 | 22.21 | 20.78 | 20.78 | 22.43 | 20.68 | 443,735 |
July 14, 2025 | 21.9 | 22.02 | 22.02 | 22.21 | 21.57 | 328,400 |
July 11, 2025 | 22.52 | 21.95 | 21.95 | 22.64 | 21.83 | 266,700 |
July 10, 2025 | 22.32 | 22.72 | 22.72 | 23.25 | 22.27 | 285,000 |
July 09, 2025 | 22.7 | 22.33 | 22.33 | 22.88 | 21.91 | 353,000 |
July 08, 2025 | 21.97 | 22.55 | 22.55 | 22.57 | 21.93 | 401,200 |
July 07, 2025 | 22.63 | 21.81 | 21.81 | 22.91 | 21.71 | 501,700 |
July 03, 2025 | 23.02 | 22.84 | 22.84 | 23.34 | 22.48 | 503,412 |
July 02, 2025 | 21.68 | 22.75 | 22.75 | 22.76 | 21.5 | 766,900 |
July 01, 2025 | 21.31 | 21.66 | 21.66 | 22.41 | 21.13 | 485,025 |
June 30, 2025 | 21.66 | 21.54 | 21.54 | 22.13 | 21.35 | 875,525 |
June 27, 2025 | 21.55 | 21.49 | 21.49 | 22.02 | 21.12 | 987,616 |
June 26, 2025 | 21.51 | 21.48 | 21.48 | 21.86 | 21.32 | 688,338 |
June 25, 2025 | 21.83 | 21.37 | 21.37 | 21.89 | 21.27 | 585,200 |
June 24, 2025 | 21.69 | 21.8 | 21.8 | 22.07 | 21.07 | 422,600 |
June 23, 2025 | 21.05 | 21.36 | 21.36 | 21.62 | 20.5 | 594,800 |
June 20, 2025 | 21.8 | 21.22 | 21.22 | 21.89 | 21.05 | 547,900 |
June 18, 2025 | 21.73 | 21.52 | 21.52 | 22.3 | 21.36 | 757,214 |
June 17, 2025 | 22.01 | 21.74 | 21.74 | 22.76 | 21.7 | 515,231 |
June 16, 2025 | 22.23 | 22.29 | 22.29 | 22.53 | 21.88 | 516,149 |
June 13, 2025 | 22.34 | 22.03 | 22.03 | 23.04 | 21.76 | 820,307 |
June 12, 2025 | 23.59 | 23.3 | 23.3 | 23.99 | 23.18 | 421,536 |
June 11, 2025 | 24.17 | 23.74 | 23.74 | 24.82 | 23.71 | 749,677 |