26.91
+0.53(+2.01%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 26.46 | 26.91 | 26.91 | 26.96 | 26.46 | 7,500 |
August 21, 2025 | 26.32 | 26.38 | 26.38 | 26.42 | 26.32 | 7,404 |
August 20, 2025 | 26.42 | 26.45 | 26.45 | 26.45 | 26.19 | 1,105 |
August 19, 2025 | 26.83 | 26.52 | 26.52 | 26.83 | 26.51 | 1,000 |
August 18, 2025 | 26.78 | 26.88 | 26.88 | 26.88 | 26.78 | 2,000 |
August 15, 2025 | 26.83 | 26.81 | 26.81 | 26.83 | 26.8 | 3,946 |
August 14, 2025 | 26.91 | 26.95 | 26.95 | 26.95 | 26.88 | 500 |
August 13, 2025 | 26.98 | 27.02 | 27.02 | 27.02 | 26.9 | 900 |
August 12, 2025 | 26.78 | 26.97 | 26.97 | 26.97 | 26.78 | 1,803 |
August 11, 2025 | 26.7 | 26.61 | 26.61 | 26.79 | 26.61 | 13,300 |
August 08, 2025 | 26.75 | 26.68 | 26.68 | 26.75 | 26.67 | 2,000 |
August 07, 2025 | 26.64 | 26.66 | 26.66 | 26.66 | 26.64 | 400 |
August 06, 2025 | 26.6 | 26.67 | 26.67 | 26.67 | 26.6 | 4,047 |
August 05, 2025 | 26.5 | 26.5 | 26.5 | 26.5 | 26.5 | 4,047 |
August 04, 2025 | 26.55 | 26.62 | 26.62 | 26.62 | 26.52 | 4,047 |
August 01, 2025 | 26.18 | 26.21 | 26.21 | 26.31 | 26.07 | 5,529 |
July 31, 2025 | 26.87 | 26.6 | 26.6 | 26.87 | 26.57 | 4,631 |
July 30, 2025 | 26.92 | 26.76 | 26.76 | 26.94 | 26.69 | 5,400 |
July 29, 2025 | 27.05 | 26.9 | 26.9 | 27.05 | 26.84 | 3,100 |
July 28, 2025 | 27.08 | 27.03 | 27.03 | 27.08 | 26.99 | 7,412 |
July 25, 2025 | 26.98 | 27.07 | 27.07 | 27.08 | 26.98 | 1,940 |
July 24, 2025 | 27 | 27.01 | 27.01 | 27.03 | 27 | 315 |
July 23, 2025 | 26.93 | 26.98 | 26.98 | 26.98 | 26.93 | 2,900 |
July 22, 2025 | 26.85 | 26.92 | 26.92 | 26.92 | 26.85 | 723 |
July 21, 2025 | 26.97 | 26.83 | 26.83 | 27 | 26.8 | 5,217 |
July 18, 2025 | 26.78 | 26.65 | 26.65 | 26.78 | 26.65 | 1,100 |
July 17, 2025 | 26.48 | 26.65 | 26.65 | 26.65 | 26.47 | 1,624 |
July 16, 2025 | 26.26 | 26.46 | 26.46 | 26.46 | 26.25 | 9,400 |
July 15, 2025 | 26.42 | 26.28 | 26.28 | 26.42 | 26.28 | 830 |
July 14, 2025 | 26.31 | 26.41 | 26.41 | 26.41 | 26.31 | 7,239 |
July 11, 2025 | 26.25 | 26.34 | 26.34 | 26.39 | 26.25 | 13,745 |
July 10, 2025 | 26.28 | 26.33 | 26.33 | 26.34 | 26.19 | 6,400 |
July 09, 2025 | 26.18 | 26.25 | 26.25 | 26.25 | 26.13 | 5,637 |
July 08, 2025 | 26.2 | 26.13 | 26.13 | 26.2 | 26.07 | 4,300 |
July 07, 2025 | 26.22 | 26.35 | 26.35 | 26.35 | 26.22 | 3,512 |
July 03, 2025 | 26.49 | 26.51 | 26.51 | 26.51 | 26.49 | 2,368 |
July 02, 2025 | 26.22 | 26.44 | 26.44 | 26.44 | 26.21 | 2,400 |
July 01, 2025 | 26.25 | 26.22 | 26.22 | 26.33 | 26.15 | 11,400 |
June 30, 2025 | 26.23 | 26.31 | 26.31 | 26.31 | 26.23 | 5,000 |
June 27, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 225 |
June 26, 2025 | 26.09 | 26.25 | 26.25 | 26.28 | 26.09 | 10,700 |
June 25, 2025 | 25.95 | 25.95 | 25.95 | 25.98 | 25.93 | 6,900 |
June 24, 2025 | 25.83 | 26 | 26 | 26 | 25.81 | 8,734 |
June 23, 2025 | 25.75 | 25.81 | 25.81 | 25.81 | 25.63 | 7,442 |
June 20, 2025 | 25.61 | 25.53 | 25.53 | 25.61 | 25.53 | 2,408 |
June 18, 2025 | 25.86 | 25.76 | 25.76 | 25.88 | 25.74 | 3,640 |
June 17, 2025 | 25.78 | 25.68 | 25.68 | 25.82 | 25.65 | 4,400 |
June 16, 2025 | 25.81 | 25.83 | 25.83 | 25.99 | 25.81 | 3,741 |
June 13, 2025 | 25.71 | 25.68 | 25.68 | 25.77 | 25.66 | 9,100 |
June 12, 2025 | 25.76 | 25.85 | 25.85 | 25.88 | 25.76 | 3,000 |
June 11, 2025 | 25.72 | 25.62 | 25.62 | 25.72 | 25.6 | 4,800 |
June 10, 2025 | 25.51 | 25.57 | 25.57 | 25.58 | 25.5 | 3,200 |
June 09, 2025 | 25.49 | 25.54 | 25.54 | 25.61 | 25.49 | 3,900 |
June 06, 2025 | 25.52 | 25.49 | 25.49 | 25.52 | 25.44 | 14,600 |
June 05, 2025 | 25.46 | 25.37 | 25.37 | 25.53 | 25.32 | 6,800 |
June 04, 2025 | 25.39 | 25.41 | 25.41 | 25.47 | 25.39 | 10,618 |
June 03, 2025 | 25.28 | 25.32 | 25.32 | 25.35 | 25.28 | 16,633 |
June 02, 2025 | 25.14 | 25.35 | 25.35 | 25.35 | 25.14 | 1,600 |
May 30, 2025 | 25.02 | 25.13 | 25.13 | 25.13 | 24.92 | 9,400 |
May 29, 2025 | 25.09 | 25.09 | 25.09 | 25.1 | 25.02 | 8,100 |