26.66
-0.08(-0.30%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 26.81 | 26.66 | 26.66 | 26.81 | 26.58 | 8,500 |
September 04, 2025 | 26.58 | 26.74 | 26.74 | 27.14 | 26.51 | 25,613 |
September 03, 2025 | 26.42 | 26.52 | 26.52 | 26.63 | 26.36 | 17,500 |
September 02, 2025 | 26.19 | 26.34 | 26.34 | 26.45 | 26.1 | 27,000 |
August 29, 2025 | 26.26 | 26.25 | 26.25 | 26.81 | 26.25 | 17,742 |
August 28, 2025 | 26.48 | 26.55 | 26.55 | 26.6 | 26.48 | 40,100 |
August 27, 2025 | 27.08 | 26.72 | 26.72 | 27.08 | 26.25 | 15,500 |
August 26, 2025 | 27.14 | 27.1 | 27.1 | 27.2 | 27.1 | 10,500 |
August 25, 2025 | 27.37 | 27.43 | 27.43 | 27.56 | 27.37 | 7,101 |
August 22, 2025 | 27.35 | 27.47 | 27.47 | 27.59 | 27.35 | 5,800 |
August 21, 2025 | 27.59 | 27.44 | 27.44 | 27.68 | 27.42 | 21,400 |
August 20, 2025 | 27.51 | 27.61 | 27.61 | 27.69 | 27.45 | 10,706 |
August 19, 2025 | 27.47 | 27.39 | 27.39 | 27.58 | 27.39 | 10,500 |
August 18, 2025 | 27.21 | 27.42 | 27.42 | 27.49 | 27.19 | 25,311 |
August 15, 2025 | 26.97 | 27.1 | 27.1 | 27.15 | 26.86 | 8,500 |
August 14, 2025 | 26.79 | 26.79 | 26.79 | 26.93 | 26.75 | 33,600 |
August 13, 2025 | 26.73 | 26.9 | 26.9 | 26.98 | 26.72 | 71,200 |
August 12, 2025 | 26.78 | 26.71 | 26.71 | 26.84 | 26.66 | 54,000 |
August 11, 2025 | 26.83 | 26.79 | 26.79 | 26.94 | 26.76 | 21,600 |
August 08, 2025 | 26.74 | 26.71 | 26.71 | 26.82 | 26.65 | 21,425 |
August 07, 2025 | 26.81 | 26.91 | 26.91 | 27.03 | 26.81 | 25,100 |
August 06, 2025 | 26.91 | 26.72 | 26.72 | 27.08 | 26.65 | 45,309 |
August 05, 2025 | 26.99 | 27.01 | 27.01 | 27.09 | 26.85 | 15,200 |
August 04, 2025 | 27.35 | 26.97 | 26.97 | 27.35 | 26.95 | 31,048 |
August 01, 2025 | 27.29 | 27.3 | 27.3 | 27.46 | 27.22 | 88,319 |
July 31, 2025 | 27.25 | 27.32 | 27.32 | 27.37 | 27.17 | 25,928 |
July 30, 2025 | 27.24 | 27.26 | 27.26 | 27.33 | 27.07 | 27,700 |
July 29, 2025 | 27.3 | 27.45 | 27.45 | 27.52 | 27.17 | 41,043 |
July 28, 2025 | 27.37 | 27.13 | 27.13 | 27.65 | 27.06 | 32,200 |
July 25, 2025 | 27.38 | 27.47 | 27.47 | 27.51 | 27.34 | 36,900 |
July 24, 2025 | 27.8 | 27.6 | 27.6 | 27.84 | 27.57 | 8,412 |
July 23, 2025 | 27.86 | 27.86 | 27.86 | 27.96 | 27.68 | 15,400 |
July 22, 2025 | 27.41 | 27.72 | 27.72 | 27.72 | 27.41 | 84,700 |
July 21, 2025 | 27.55 | 27.42 | 27.42 | 27.74 | 27.26 | 43,847 |
July 18, 2025 | 27.72 | 27.42 | 27.42 | 27.8 | 27.33 | 168,418 |
July 17, 2025 | 27.6 | 27.75 | 27.75 | 27.89 | 27.6 | 21,424 |
July 16, 2025 | 27.84 | 27.83 | 27.83 | 27.96 | 27.74 | 14,400 |
July 15, 2025 | 27.8 | 27.75 | 27.75 | 27.9 | 27.73 | 29,433 |
July 14, 2025 | 27.72 | 27.73 | 27.73 | 27.82 | 27.7 | 37,911 |
July 11, 2025 | 27.87 | 27.78 | 27.78 | 27.89 | 27.77 | 11,547 |
July 10, 2025 | 28.05 | 28.03 | 28.03 | 28.05 | 27.94 | 11,500 |
July 09, 2025 | 28.06 | 28.11 | 28.11 | 28.15 | 27.71 | 15,500 |
July 08, 2025 | 28.19 | 28.11 | 28.11 | 28.23 | 28.05 | 11,200 |
July 07, 2025 | 28.22 | 28.15 | 28.15 | 28.3 | 28.01 | 6,300 |
July 03, 2025 | 28.29 | 28.24 | 28.24 | 28.29 | 27.91 | 9,827 |
July 02, 2025 | 28.12 | 28.3 | 28.3 | 28.33 | 28.02 | 17,614 |
July 01, 2025 | 28.19 | 28.21 | 28.21 | 28.3 | 28.17 | 13,240 |
June 30, 2025 | 28.19 | 28.23 | 28.23 | 28.31 | 28.15 | 25,000 |
June 27, 2025 | 28.16 | 28.37 | 28.37 | 28.37 | 28.14 | 12,900 |
June 26, 2025 | 27.95 | 28.14 | 28.14 | 28.14 | 27.9 | 19,204 |
June 25, 2025 | 27.68 | 27.76 | 27.76 | 27.81 | 27.32 | 8,600 |
June 24, 2025 | 27.22 | 27.56 | 27.56 | 27.6 | 27.22 | 14,533 |
June 23, 2025 | 26.96 | 27.22 | 27.22 | 27.28 | 26.96 | 13,200 |
June 20, 2025 | 27.25 | 27.16 | 27.16 | 27.37 | 27.07 | 16,638 |
June 18, 2025 | 27.09 | 27.23 | 27.23 | 27.28 | 27.09 | 21,402 |
June 17, 2025 | 27.35 | 27.09 | 27.09 | 27.39 | 27.06 | 36,500 |
June 16, 2025 | 27.65 | 27.66 | 27.66 | 27.66 | 27.48 | 26,634 |
June 13, 2025 | 27.22 | 27.3 | 27.3 | 27.52 | 27.17 | 25,700 |
June 12, 2025 | 27.49 | 27.58 | 27.58 | 27.64 | 27.38 | 27,404 |
June 11, 2025 | 27.39 | 27.8 | 27.8 | 27.8 | 27.32 | 24,311 |