26.21
-0.175(-0.66%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 26.86 | 26.38 | 26.38 | 27.05 | 26.2 | 316,239 |
September 04, 2025 | 26.33 | 26.7 | 26.7 | 26.71 | 26.17 | 389,300 |
September 03, 2025 | 26.11 | 26.19 | 26.19 | 26.5 | 26.01 | 327,641 |
September 02, 2025 | 26.04 | 26.28 | 26.28 | 26.29 | 25.84 | 383,800 |
August 29, 2025 | 26.57 | 26.48 | 26.23 | 26.69 | 26.45 | 349,000 |
August 28, 2025 | 26.93 | 26.53 | 26.28 | 26.93 | 26.44 | 382,900 |
August 27, 2025 | 26.58 | 26.79 | 26.54 | 26.94 | 26.58 | 416,500 |
August 26, 2025 | 26.42 | 26.58 | 26.33 | 26.81 | 26.29 | 514,308 |
August 25, 2025 | 26.39 | 26.5 | 26.25 | 26.69 | 26.39 | 552,501 |
August 22, 2025 | 25.72 | 26.55 | 26.3 | 26.66 | 25.63 | 680,021 |
August 21, 2025 | 25.26 | 25.51 | 25.27 | 25.64 | 25.25 | 626,100 |
August 20, 2025 | 25.19 | 25.42 | 25.18 | 25.47 | 25.12 | 1.02M |
August 19, 2025 | 24.79 | 25.13 | 24.89 | 25.2 | 24.74 | 463,200 |
August 18, 2025 | 24.63 | 24.68 | 24.68 | 24.7 | 24.45 | 310,825 |
August 15, 2025 | 25 | 24.66 | 24.66 | 25 | 24.6 | 622,000 |
August 14, 2025 | 24.93 | 24.93 | 24.93 | 25 | 24.63 | 488,835 |
August 13, 2025 | 24.66 | 25.19 | 25.19 | 25.25 | 24.48 | 618,900 |
August 12, 2025 | 23.86 | 24.51 | 24.51 | 24.52 | 23.85 | 467,800 |
August 11, 2025 | 23.69 | 23.63 | 23.63 | 23.8 | 23.53 | 260,800 |
August 08, 2025 | 23.77 | 23.69 | 23.69 | 23.85 | 23.53 | 184,400 |
August 07, 2025 | 24.05 | 23.55 | 23.55 | 24.05 | 23.41 | 237,512 |
August 06, 2025 | 24.01 | 23.7 | 23.7 | 24.02 | 23.7 | 245,729 |
August 05, 2025 | 23.91 | 23.92 | 23.92 | 23.99 | 23.5 | 336,444 |
August 04, 2025 | 23.62 | 23.89 | 23.89 | 23.9 | 23.55 | 221,916 |
August 01, 2025 | 23.99 | 23.64 | 23.64 | 24.16 | 23.39 | 396,002 |
July 31, 2025 | 24.32 | 24.24 | 24.24 | 24.39 | 24.04 | 413,900 |
July 30, 2025 | 24.99 | 24.49 | 24.49 | 25.06 | 24.37 | 339,323 |
July 29, 2025 | 25.47 | 24.94 | 24.94 | 25.57 | 24.9 | 380,700 |
July 28, 2025 | 24.95 | 25.21 | 25.21 | 25.44 | 24.92 | 462,100 |
July 25, 2025 | 24.44 | 24.86 | 24.86 | 25.04 | 24.02 | 882,297 |
July 24, 2025 | 24.28 | 23.84 | 23.84 | 24.41 | 23.79 | 416,836 |
July 23, 2025 | 24.82 | 24.32 | 24.32 | 24.88 | 24.23 | 287,000 |
July 22, 2025 | 24.88 | 24.62 | 24.62 | 25.08 | 24.57 | 412,600 |
July 21, 2025 | 24.88 | 24.59 | 24.59 | 25.09 | 24.55 | 354,100 |
July 18, 2025 | 25.08 | 24.86 | 24.86 | 25.3 | 24.73 | 365,300 |
July 17, 2025 | 24.76 | 24.92 | 24.92 | 25.13 | 24.76 | 643,600 |
July 16, 2025 | 24.99 | 24.8 | 24.8 | 24.99 | 24.44 | 338,100 |
July 15, 2025 | 25.67 | 24.75 | 24.75 | 25.78 | 24.75 | 320,208 |
July 14, 2025 | 25.4 | 25.78 | 25.78 | 25.79 | 25.38 | 227,600 |
July 11, 2025 | 25.63 | 25.45 | 25.45 | 25.63 | 25.42 | 280,800 |
July 10, 2025 | 25.63 | 25.74 | 25.74 | 26 | 25.63 | 272,900 |
July 09, 2025 | 25.78 | 25.72 | 25.72 | 25.84 | 25.46 | 317,466 |
July 08, 2025 | 25.44 | 25.74 | 25.74 | 26 | 25.44 | 388,000 |
July 07, 2025 | 25.66 | 25.49 | 25.49 | 25.97 | 25.33 | 382,823 |
July 03, 2025 | 26 | 25.86 | 25.86 | 26.05 | 25.61 | 258,507 |
July 02, 2025 | 25.24 | 25.62 | 25.62 | 25.62 | 25.09 | 516,902 |
July 01, 2025 | 24.24 | 25.1 | 25.1 | 25.41 | 24.21 | 323,300 |
June 30, 2025 | 24.59 | 24.26 | 24.26 | 24.68 | 24.25 | 463,400 |
June 27, 2025 | 24.59 | 24.35 | 24.35 | 24.7 | 24.32 | 919,117 |
June 26, 2025 | 24.19 | 24.55 | 24.55 | 24.58 | 23.82 | 455,609 |
June 25, 2025 | 24.46 | 24.07 | 24.07 | 24.46 | 24.04 | 385,200 |
June 24, 2025 | 24.2 | 24.26 | 24.26 | 24.47 | 23.24 | 388,503 |
June 23, 2025 | 23.12 | 23.74 | 23.74 | 23.75 | 22.98 | 373,303 |
June 20, 2025 | 23.31 | 23.15 | 23.15 | 23.79 | 23.13 | 703,500 |
June 18, 2025 | 22.98 | 23.21 | 23.21 | 23.42 | 22.93 | 282,827 |
June 17, 2025 | 22.98 | 23.07 | 23.07 | 23.26 | 22.95 | 321,600 |
June 16, 2025 | 23.57 | 23.17 | 23.17 | 23.69 | 23.11 | 385,300 |
June 13, 2025 | 23.61 | 23.35 | 23.35 | 23.68 | 23.27 | 373,802 |
June 12, 2025 | 23.88 | 23.89 | 23.89 | 23.98 | 23.64 | 256,500 |
June 11, 2025 | 24.42 | 24.03 | 24.03 | 24.57 | 23.93 | 285,200 |