26.61
+0.2904(+1.10%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 26.69 | 26.61 | 26.61 | 26.71 | 26.55 | 30,700 |
September 04, 2025 | 26.27 | 26.32 | 26.32 | 26.32 | 26.2 | 30,200 |
September 03, 2025 | 26.49 | 26.53 | 26.53 | 26.58 | 26.47 | 26,800 |
September 02, 2025 | 26.19 | 26.42 | 26.42 | 26.42 | 26.15 | 39,104 |
August 29, 2025 | 26.39 | 26.38 | 26.38 | 26.39 | 26.31 | 46,728 |
August 28, 2025 | 26.36 | 26.51 | 26.51 | 26.52 | 26.36 | 22,339 |
August 27, 2025 | 26.27 | 26.42 | 26.42 | 26.42 | 26.24 | 30,400 |
August 26, 2025 | 26.69 | 26.68 | 26.68 | 26.76 | 26.65 | 27,130 |
August 25, 2025 | 26.68 | 26.6 | 26.6 | 26.79 | 26.58 | 45,800 |
August 22, 2025 | 26.31 | 26.76 | 26.76 | 26.81 | 26.26 | 60,100 |
August 21, 2025 | 26.16 | 26.18 | 26.18 | 26.22 | 26.13 | 28,300 |
August 20, 2025 | 26.16 | 26.16 | 26.16 | 26.18 | 26.08 | 34,714 |
August 19, 2025 | 26 | 25.95 | 25.95 | 26.07 | 25.93 | 22,904 |
August 18, 2025 | 26.09 | 26.14 | 26.14 | 26.15 | 26.04 | 39,134 |
August 15, 2025 | 26.03 | 26.03 | 26.03 | 26.1 | 26 | 31,749 |
August 14, 2025 | 25.85 | 25.94 | 25.94 | 25.99 | 25.85 | 29,707 |
August 13, 2025 | 26.16 | 26.23 | 26.23 | 26.25 | 26.16 | 33,165 |
August 12, 2025 | 25.84 | 26.01 | 26.01 | 26.03 | 25.84 | 19,000 |
August 11, 2025 | 25.73 | 25.75 | 25.75 | 25.81 | 25.71 | 51,700 |
August 08, 2025 | 25.81 | 25.84 | 25.84 | 25.88 | 25.75 | 30,700 |
August 07, 2025 | 25.72 | 25.67 | 25.67 | 25.72 | 25.54 | 68,800 |
August 06, 2025 | 25.41 | 25.52 | 25.52 | 25.56 | 25.41 | 32,400 |
August 05, 2025 | 25.28 | 25.3 | 25.3 | 25.34 | 25.23 | 256,200 |
August 04, 2025 | 25.17 | 25.14 | 25.14 | 25.17 | 25.11 | 35,300 |
August 01, 2025 | 24.89 | 24.76 | 24.76 | 24.89 | 24.69 | 28,179 |
July 31, 2025 | 24.84 | 24.86 | 24.86 | 24.95 | 24.83 | 27,800 |
July 30, 2025 | 25.07 | 25.11 | 25.11 | 25.16 | 25.07 | 25,475 |
July 29, 2025 | 25.3 | 25.28 | 25.28 | 25.31 | 25.23 | 30,700 |
July 28, 2025 | 25.22 | 25.13 | 25.13 | 25.22 | 25.11 | 31,736 |
July 25, 2025 | 25.51 | 25.4 | 25.4 | 26.01 | 25.31 | 24,734 |
July 24, 2025 | 25.48 | 25.46 | 25.46 | 25.56 | 25.44 | 39,403 |
July 23, 2025 | 25.37 | 25.46 | 25.46 | 25.47 | 25.35 | 45,600 |
July 22, 2025 | 25.35 | 25.36 | 25.36 | 25.37 | 25.26 | 45,300 |
July 21, 2025 | 25.16 | 25.19 | 25.19 | 25.27 | 25.11 | 48,820 |
July 18, 2025 | 24.99 | 24.87 | 24.87 | 25.01 | 24.84 | 20,600 |
July 17, 2025 | 24.69 | 24.86 | 24.86 | 24.87 | 24.69 | 34,234 |
July 16, 2025 | 24.64 | 24.73 | 24.73 | 24.75 | 24.54 | 39,425 |
July 15, 2025 | 24.83 | 24.74 | 24.74 | 24.83 | 24.66 | 56,600 |
July 14, 2025 | 24.72 | 24.78 | 24.78 | 24.79 | 24.71 | 45,000 |
July 11, 2025 | 24.61 | 24.62 | 24.62 | 24.64 | 24.56 | 30,400 |
July 10, 2025 | 24.62 | 24.65 | 24.65 | 24.66 | 24.54 | 30,245 |
July 09, 2025 | 24.66 | 24.59 | 24.59 | 24.67 | 24.54 | 57,700 |
July 08, 2025 | 24.63 | 24.66 | 24.66 | 24.74 | 24.51 | 179,648 |
July 07, 2025 | 24.59 | 24.52 | 24.52 | 24.69 | 24.5 | 64,439 |
July 03, 2025 | 24.74 | 24.84 | 24.84 | 24.84 | 24.74 | 17,111 |
July 02, 2025 | 24.61 | 24.66 | 24.66 | 24.7 | 24.53 | 57,922 |
July 01, 2025 | 24.55 | 24.57 | 24.57 | 24.65 | 24.54 | 110,200 |
June 30, 2025 | 24.34 | 24.56 | 24.56 | 24.56 | 24.28 | 142,866 |
June 27, 2025 | 24.3 | 24.3 | 24.3 | 24.32 | 24.19 | 168,016 |
June 26, 2025 | 24.29 | 24.38 | 24.38 | 24.38 | 24.27 | 36,000 |
June 25, 2025 | 24.5 | 24.43 | 24.11 | 24.5 | 24.43 | 30,412 |
June 24, 2025 | 24.37 | 24.53 | 24.2 | 24.56 | 24.37 | 20,800 |
June 23, 2025 | 23.99 | 24.18 | 23.86 | 24.18 | 23.93 | 22,309 |
June 20, 2025 | 24.17 | 23.95 | 23.63 | 24.17 | 23.94 | 104,706 |
June 18, 2025 | 24.26 | 24.24 | 23.92 | 24.33 | 24.2 | 28,587 |
June 17, 2025 | 24.51 | 24.36 | 24.04 | 24.51 | 24.27 | 27,548 |
June 16, 2025 | 24.64 | 24.57 | 24.57 | 24.72 | 24.57 | 14,671 |
June 13, 2025 | 24.35 | 24.48 | 24.48 | 24.5 | 24.34 | 111,185 |
June 12, 2025 | 24.55 | 24.69 | 24.69 | 24.69 | 24.55 | 31,300 |
June 11, 2025 | 24.48 | 24.57 | 24.57 | 24.64 | 24.48 | 41,600 |