26.70
+0.21(+0.79%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 26.54 | 26.7 | 26.7 | 26.74 | 26.52 | 267,027 |
September 25, 2025 | 26.64 | 26.49 | 26.49 | 26.8 | 26.35 | 332,243 |
September 24, 2025 | 27.26 | 27.02 | 26.55 | 27.36 | 27.01 | 334,700 |
September 23, 2025 | 27.26 | 27.3 | 26.83 | 27.46 | 27.15 | 263,245 |
September 22, 2025 | 27.48 | 27.18 | 27.18 | 27.48 | 27.17 | 330,392 |
September 19, 2025 | 27.8 | 27.39 | 27.39 | 27.9 | 27.38 | 630,700 |
September 18, 2025 | 27.68 | 27.78 | 27.78 | 27.98 | 27.62 | 367,400 |
September 17, 2025 | 27.8 | 27.79 | 27.79 | 28.2 | 27.72 | 304,100 |
September 16, 2025 | 28.01 | 27.76 | 27.76 | 28.13 | 27.69 | 227,649 |
September 15, 2025 | 28.38 | 28.13 | 28.13 | 28.39 | 28.06 | 290,722 |
September 12, 2025 | 28.37 | 28.24 | 28.24 | 28.49 | 28.23 | 248,100 |
September 11, 2025 | 28.24 | 28.49 | 28.49 | 28.49 | 28.02 | 272,509 |
September 10, 2025 | 28.57 | 28.21 | 28.21 | 28.63 | 28.2 | 337,220 |
September 09, 2025 | 28.56 | 28.63 | 28.63 | 28.73 | 28.45 | 246,400 |
September 08, 2025 | 28.59 | 28.67 | 28.67 | 28.72 | 28.43 | 298,062 |
September 05, 2025 | 28.78 | 28.87 | 28.87 | 28.96 | 28.56 | 268,600 |
September 04, 2025 | 28.42 | 28.63 | 28.63 | 28.63 | 28.17 | 264,129 |
September 03, 2025 | 28.12 | 28.3 | 28.3 | 28.34 | 28.05 | 206,440 |
September 02, 2025 | 28.49 | 28.24 | 28.24 | 28.58 | 28.16 | 427,200 |
August 29, 2025 | 28.51 | 28.59 | 28.59 | 28.62 | 28.48 | 274,210 |
August 28, 2025 | 28.55 | 28.42 | 28.42 | 28.55 | 28.09 | 205,040 |
August 27, 2025 | 28.43 | 28.53 | 28.53 | 28.74 | 28.43 | 359,100 |
August 26, 2025 | 28.56 | 28.4 | 28.39 | 28.67 | 28.4 | 174,069 |
August 25, 2025 | 28.72 | 28.56 | 28.56 | 28.94 | 28.53 | 246,700 |
August 22, 2025 | 28.84 | 28.84 | 28.84 | 29.16 | 28.77 | 331,004 |
August 21, 2025 | 28.71 | 28.75 | 28.75 | 28.88 | 28.63 | 368,326 |
August 20, 2025 | 28.6 | 28.74 | 28.74 | 28.92 | 28.56 | 318,900 |
August 19, 2025 | 28 | 28.53 | 28.53 | 28.55 | 28 | 330,000 |
August 18, 2025 | 28.15 | 27.86 | 27.86 | 28.34 | 27.82 | 247,962 |
August 15, 2025 | 28.13 | 28.19 | 28.19 | 28.26 | 27.89 | 352,400 |
August 14, 2025 | 28 | 28.09 | 28.09 | 28.15 | 27.9 | 331,100 |
August 13, 2025 | 28.26 | 28.24 | 28.24 | 28.39 | 28.02 | 336,445 |
August 12, 2025 | 28.12 | 28.13 | 28.13 | 28.26 | 27.88 | 304,614 |
August 11, 2025 | 28.41 | 28.09 | 28.09 | 28.52 | 28.09 | 372,100 |
August 08, 2025 | 28.47 | 28.5 | 28.5 | 28.5 | 28.23 | 377,000 |
August 07, 2025 | 28.4 | 28.42 | 28.42 | 28.43 | 28.02 | 419,200 |
August 06, 2025 | 28.47 | 28.21 | 28.21 | 28.51 | 28.2 | 289,300 |
August 05, 2025 | 28.44 | 28.46 | 28.46 | 28.52 | 28.32 | 251,900 |
August 04, 2025 | 28.13 | 28.54 | 28.54 | 28.68 | 28.05 | 302,280 |
August 01, 2025 | 28.01 | 28.04 | 28.04 | 28.12 | 27.79 | 359,200 |
July 31, 2025 | 27.71 | 27.79 | 27.79 | 27.97 | 27.59 | 484,061 |
July 30, 2025 | 28.28 | 27.94 | 27.94 | 28.49 | 27.63 | 434,225 |
July 29, 2025 | 27.66 | 28.4 | 28.4 | 28.55 | 27.54 | 509,800 |
July 28, 2025 | 27.66 | 27.56 | 27.56 | 27.97 | 27.44 | 490,300 |
July 25, 2025 | 27.44 | 27.77 | 27.77 | 27.77 | 27.32 | 433,300 |
July 24, 2025 | 27.33 | 27.51 | 27.51 | 28.06 | 27.07 | 699,700 |
July 23, 2025 | 27.23 | 27.22 | 27.22 | 27.35 | 26.88 | 482,132 |
July 22, 2025 | 26.97 | 27.28 | 27.28 | 27.39 | 26.97 | 319,205 |
July 21, 2025 | 26.96 | 26.95 | 26.95 | 27.1 | 26.76 | 263,417 |
July 18, 2025 | 27.24 | 26.79 | 26.79 | 27.25 | 26.42 | 491,906 |
July 17, 2025 | 27.1 | 27.09 | 27.09 | 27.35 | 26.9 | 365,404 |
July 16, 2025 | 26.99 | 27.22 | 27.22 | 27.31 | 26.97 | 418,200 |
July 15, 2025 | 27.89 | 27 | 27 | 27.94 | 26.99 | 443,200 |
July 14, 2025 | 27.29 | 27.92 | 27.92 | 27.93 | 27.29 | 348,618 |
July 11, 2025 | 27.07 | 27.4 | 27.4 | 27.51 | 26.96 | 301,151 |
July 10, 2025 | 27.15 | 27.24 | 27.24 | 27.54 | 27.03 | 393,006 |
July 09, 2025 | 27.4 | 27.27 | 27.27 | 27.57 | 27.16 | 508,800 |
July 08, 2025 | 27.65 | 27.37 | 27.37 | 27.7 | 26.86 | 683,800 |
July 07, 2025 | 27.88 | 27.59 | 27.59 | 28.23 | 27.56 | 489,800 |
July 03, 2025 | 27.89 | 27.95 | 27.95 | 27.99 | 27.82 | 169,200 |