26.39
-0.07(-0.26%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 26.21 | 26.39 | 26.39 | 26.71 | 25.69 | 231,849 |
September 05, 2025 | 26.24 | 26.46 | 26.46 | 27 | 26.24 | 256,400 |
September 04, 2025 | 25.18 | 26.11 | 26.11 | 26.17 | 25.11 | 174,500 |
September 03, 2025 | 25.07 | 25.05 | 25.05 | 25.63 | 24.89 | 268,800 |
September 02, 2025 | 25.8 | 25.56 | 25.56 | 26.13 | 25.35 | 271,025 |
August 29, 2025 | 27.57 | 26.35 | 26.35 | 27.57 | 26.31 | 242,749 |
August 28, 2025 | 27.84 | 27.21 | 27.21 | 27.84 | 26.53 | 466,114 |
August 27, 2025 | 27.27 | 27.94 | 27.94 | 28.05 | 27.27 | 258,700 |
August 26, 2025 | 27.72 | 27.55 | 27.55 | 28.03 | 27.26 | 219,100 |
August 25, 2025 | 27.89 | 27.77 | 27.77 | 28.21 | 26.74 | 351,900 |
August 22, 2025 | 26.1 | 28.07 | 28.07 | 28.35 | 25.88 | 466,300 |
August 21, 2025 | 25.71 | 25.58 | 25.58 | 25.99 | 24.87 | 227,100 |
August 20, 2025 | 26.06 | 25.93 | 25.93 | 26.52 | 25.81 | 258,934 |
August 19, 2025 | 25.93 | 26.05 | 26.05 | 26.45 | 25.5 | 237,107 |
August 18, 2025 | 25.46 | 25.73 | 25.73 | 26.02 | 25.34 | 229,780 |
August 15, 2025 | 26.1 | 25.37 | 25.37 | 26.1 | 25.24 | 292,800 |
August 14, 2025 | 25.34 | 25.77 | 25.77 | 25.95 | 25.12 | 244,600 |
August 13, 2025 | 24.93 | 26.06 | 26.06 | 26.35 | 24.73 | 323,111 |
August 12, 2025 | 23.45 | 24.86 | 24.86 | 24.89 | 23.26 | 269,847 |
August 11, 2025 | 22.66 | 23.04 | 23.04 | 23.51 | 22.51 | 346,920 |
August 08, 2025 | 23.03 | 22.47 | 22.47 | 23.16 | 22.42 | 297,810 |
August 07, 2025 | 23.4 | 23.06 | 23.06 | 24.1 | 22.73 | 400,628 |
August 06, 2025 | 23.45 | 23.45 | 23.45 | 23.98 | 23.1 | 324,128 |
August 05, 2025 | 22.83 | 23.29 | 23.29 | 23.37 | 22.35 | 316,400 |
August 04, 2025 | 22.44 | 22.69 | 22.69 | 23.25 | 22 | 434,901 |
August 01, 2025 | 22.23 | 22.29 | 22.29 | 22.66 | 21.41 | 584,314 |
July 31, 2025 | 22.16 | 22.68 | 22.68 | 23.02 | 22.15 | 329,633 |
July 30, 2025 | 22.77 | 22.62 | 22.62 | 23.1 | 22.15 | 426,748 |
July 29, 2025 | 22.3 | 22.53 | 22.53 | 22.68 | 21.98 | 542,600 |
July 28, 2025 | 22.99 | 22.19 | 22.19 | 23.39 | 21.98 | 460,207 |
July 25, 2025 | 22.44 | 23.01 | 23.01 | 23.22 | 22 | 698,200 |
July 24, 2025 | 22.72 | 22.71 | 22.71 | 26.09 | 21.64 | 1.48M |
July 23, 2025 | 27.22 | 27.32 | 27.32 | 27.58 | 26.01 | 455,507 |
July 22, 2025 | 24.54 | 26.72 | 26.72 | 26.89 | 24.54 | 476,100 |
July 21, 2025 | 24.57 | 24.25 | 24.25 | 25.02 | 24.24 | 209,500 |
July 18, 2025 | 24.89 | 24.25 | 24.25 | 24.89 | 24.01 | 191,308 |
July 17, 2025 | 24.66 | 24.47 | 24.47 | 25.18 | 24.45 | 179,523 |
July 16, 2025 | 25.2 | 24.71 | 24.71 | 25.43 | 24.36 | 175,424 |
July 15, 2025 | 26.31 | 25.07 | 25.07 | 26.31 | 25.02 | 220,900 |
July 14, 2025 | 26.55 | 25.98 | 25.98 | 26.78 | 25.56 | 256,521 |
July 11, 2025 | 27.42 | 26.97 | 26.97 | 27.59 | 26.75 | 246,900 |
July 10, 2025 | 27.69 | 27.86 | 27.86 | 28.49 | 26.33 | 210,400 |
July 09, 2025 | 27.47 | 27.55 | 27.55 | 28.14 | 27.17 | 265,059 |
July 08, 2025 | 27.09 | 27.16 | 27.16 | 27.95 | 26.8 | 299,307 |
July 07, 2025 | 27.37 | 26.82 | 26.86 | 27.63 | 26.64 | 209,414 |
July 03, 2025 | 27.97 | 27.78 | 27.78 | 28.29 | 27.33 | 170,200 |
July 02, 2025 | 26.81 | 27.69 | 27.69 | 27.73 | 26.4 | 246,700 |
July 01, 2025 | 24.9 | 26.68 | 26.68 | 27.56 | 24.9 | 277,647 |
June 30, 2025 | 26.15 | 25.14 | 25.14 | 26.19 | 25.1 | 205,842 |
June 27, 2025 | 25.85 | 26.12 | 26.12 | 26.36 | 25.61 | 617,744 |
June 26, 2025 | 25.25 | 25.6 | 25.6 | 25.8 | 25.2 | 216,700 |
June 25, 2025 | 25.25 | 25.16 | 25.16 | 25.45 | 24.81 | 225,705 |
June 24, 2025 | 24.89 | 25.38 | 25.38 | 25.8 | 24.57 | 262,344 |
June 23, 2025 | 24.64 | 24.48 | 24.48 | 24.91 | 23.62 | 287,118 |
June 20, 2025 | 25.8 | 25.25 | 25.25 | 25.8 | 24.88 | 1.02M |
June 18, 2025 | 25.28 | 25.42 | 25.42 | 26.18 | 25.18 | 387,600 |
June 17, 2025 | 25.25 | 25.29 | 25.29 | 25.66 | 25.07 | 254,000 |
June 16, 2025 | 24.43 | 25.44 | 25.44 | 25.89 | 24.43 | 349,000 |
June 13, 2025 | 24.6 | 23.93 | 23.93 | 24.72 | 23.84 | 250,400 |
June 12, 2025 | 24.76 | 25.06 | 25.06 | 25.28 | 24.6 | 217,700 |