26.18
+0.18(+0.69%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 26.47 | 26 | 26 | 26.7 | 25.51 | 80,500 |
September 04, 2025 | 25.46 | 26.62 | 26.62 | 26.68 | 25.46 | 106,656 |
September 03, 2025 | 26.12 | 25.53 | 25.53 | 26.42 | 25.47 | 86,300 |
September 02, 2025 | 26.27 | 26.24 | 26.24 | 26.7 | 25.94 | 86,200 |
August 29, 2025 | 25.8 | 26.45 | 26.45 | 26.52 | 25.61 | 110,500 |
August 28, 2025 | 25.75 | 25.77 | 25.77 | 25.78 | 25.13 | 112,937 |
August 27, 2025 | 24.71 | 25.51 | 25.51 | 25.58 | 24.57 | 156,773 |
August 26, 2025 | 24.98 | 24.76 | 24.76 | 25.58 | 24.58 | 93,400 |
August 25, 2025 | 24.53 | 25.06 | 25.06 | 25.13 | 24.53 | 92,019 |
August 22, 2025 | 23.61 | 24.6 | 24.6 | 24.9 | 23.61 | 82,000 |
August 21, 2025 | 23.18 | 23.72 | 23.72 | 23.89 | 23.04 | 84,435 |
August 20, 2025 | 23.79 | 23.18 | 23.18 | 23.79 | 23.16 | 51,335 |
August 19, 2025 | 23.74 | 23.52 | 23.52 | 24.04 | 23.16 | 70,330 |
August 18, 2025 | 23.44 | 23.76 | 23.76 | 24.33 | 23.33 | 138,700 |
August 15, 2025 | 23.18 | 23.48 | 23.48 | 24.01 | 22.79 | 166,900 |
August 14, 2025 | 22.79 | 23.13 | 23.13 | 23.33 | 22.17 | 104,500 |
August 13, 2025 | 22.86 | 22.95 | 22.95 | 23.16 | 22.41 | 87,820 |
August 12, 2025 | 22.01 | 22.71 | 22.71 | 23.01 | 21.95 | 119,044 |
August 11, 2025 | 22.1 | 21.89 | 21.89 | 22.68 | 21.19 | 191,096 |
August 08, 2025 | 19.66 | 22.17 | 22.17 | 22.47 | 19.51 | 222,835 |
August 07, 2025 | 18.32 | 18.16 | 18.16 | 19.11 | 18.12 | 29,200 |
August 06, 2025 | 18.98 | 18.72 | 18.72 | 19.46 | 18.46 | 36,513 |
August 05, 2025 | 18.9 | 18.93 | 18.93 | 19.19 | 18.56 | 50,700 |
August 04, 2025 | 18.25 | 18.9 | 18.9 | 19.09 | 18.2 | 58,120 |
August 01, 2025 | 19.6 | 18.38 | 18.38 | 19.65 | 18.2 | 143,142 |
July 31, 2025 | 19.91 | 19.71 | 19.71 | 20.35 | 19.29 | 83,000 |
July 30, 2025 | 20.76 | 20.16 | 20.16 | 20.76 | 20.06 | 51,000 |
July 29, 2025 | 20.74 | 20.68 | 20.68 | 20.8 | 20.04 | 87,300 |
July 28, 2025 | 20.07 | 20.63 | 20.63 | 20.67 | 20 | 78,231 |
July 25, 2025 | 20.16 | 19.71 | 19.71 | 20.41 | 19.64 | 57,326 |
July 24, 2025 | 19.55 | 19.99 | 19.99 | 20.13 | 19.54 | 70,700 |
July 23, 2025 | 19.26 | 19.8 | 19.8 | 20 | 19.26 | 72,600 |
July 22, 2025 | 19.16 | 19.15 | 19.15 | 19.64 | 19.12 | 52,218 |
July 21, 2025 | 19.77 | 19.2 | 19.2 | 19.95 | 19.15 | 66,200 |
July 18, 2025 | 19.85 | 19.6 | 19.6 | 20.11 | 19.55 | 86,400 |
July 17, 2025 | 19.27 | 19.67 | 19.67 | 19.93 | 19.27 | 100,205 |
July 16, 2025 | 19.42 | 19.29 | 19.29 | 19.51 | 19.11 | 96,400 |
July 15, 2025 | 19.95 | 19.38 | 19.38 | 20.24 | 19.32 | 108,325 |
July 14, 2025 | 20.69 | 19.93 | 19.93 | 20.69 | 19.91 | 90,865 |
July 11, 2025 | 20.69 | 20.85 | 20.85 | 21.23 | 20.45 | 129,800 |
July 10, 2025 | 20.3 | 20.69 | 20.69 | 20.77 | 20.12 | 74,218 |
July 09, 2025 | 20.35 | 20.53 | 20.53 | 20.82 | 20.17 | 96,051 |
July 08, 2025 | 19.42 | 20.34 | 20.34 | 20.96 | 19.2 | 112,264 |
July 07, 2025 | 19.46 | 19.41 | 19.41 | 19.89 | 19.31 | 87,221 |
July 03, 2025 | 19.51 | 19.5 | 19.5 | 19.75 | 19.27 | 23,534 |
July 02, 2025 | 19.53 | 19.48 | 19.48 | 19.54 | 19.02 | 70,400 |
July 01, 2025 | 19.53 | 19.26 | 19.26 | 19.84 | 19.04 | 80,344 |
June 30, 2025 | 20.04 | 19.47 | 19.47 | 20.21 | 19.45 | 170,000 |
June 27, 2025 | 19.63 | 20.11 | 20.11 | 20.32 | 19.63 | 190,531 |
June 26, 2025 | 19.34 | 19.5 | 19.5 | 19.79 | 19.08 | 89,309 |
June 25, 2025 | 19.55 | 19.12 | 19.12 | 19.85 | 18.75 | 142,205 |
June 24, 2025 | 19.03 | 19.76 | 19.76 | 19.8 | 19 | 112,923 |
June 23, 2025 | 19.7 | 19.21 | 19.21 | 19.75 | 19.14 | 100,248 |
June 20, 2025 | 20.36 | 19.62 | 19.62 | 20.36 | 19.41 | 182,107 |
June 18, 2025 | 19.8 | 20.25 | 20.25 | 20.35 | 19.5 | 70,048 |
June 17, 2025 | 19.76 | 20.07 | 20.07 | 20.66 | 19.76 | 133,600 |
June 16, 2025 | 19.41 | 19.69 | 19.69 | 19.81 | 19.28 | 85,900 |
June 13, 2025 | 19.36 | 19.46 | 19.46 | 19.92 | 18.8 | 83,000 |
June 12, 2025 | 18.29 | 19 | 19 | 19.18 | 18.29 | 68,000 |
June 11, 2025 | 18.17 | 18.49 | 18.49 | 18.73 | 17.74 | 91,851 |