26.62
-0.13(-0.49%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 26.49 | 26.75 | 26.75 | 26.96 | 26.45 | 778,445 |
September 04, 2025 | 25.89 | 26.3 | 26.3 | 26.3 | 25.65 | 804,900 |
September 03, 2025 | 25.69 | 25.74 | 25.74 | 26.02 | 25.69 | 937,333 |
September 02, 2025 | 26.02 | 25.81 | 25.81 | 26.17 | 25.71 | 866,800 |
August 29, 2025 | 26.34 | 26.28 | 26.28 | 26.44 | 26.16 | 1.05M |
August 28, 2025 | 26.43 | 26.25 | 26.25 | 26.47 | 25.9 | 884,200 |
August 27, 2025 | 26.46 | 26.4 | 26.4 | 26.71 | 26.22 | 1.02M |
August 26, 2025 | 26.6 | 26.47 | 26.47 | 26.71 | 26.31 | 1.08M |
August 25, 2025 | 27.03 | 26.8 | 26.8 | 27.1 | 26.74 | 850,745 |
August 22, 2025 | 26.87 | 27.11 | 27.11 | 27.34 | 26.7 | 951,349 |
August 21, 2025 | 26.5 | 26.62 | 26.62 | 26.68 | 26.39 | 738,648 |
August 20, 2025 | 26.78 | 26.65 | 26.65 | 26.92 | 26.56 | 956,534 |
August 19, 2025 | 26.31 | 26.66 | 26.66 | 26.7 | 26.29 | 782,039 |
August 18, 2025 | 26.41 | 26.15 | 26.15 | 26.53 | 26.15 | 960,719 |
August 15, 2025 | 26.5 | 26.32 | 26.32 | 26.56 | 26.21 | 908,900 |
August 14, 2025 | 26.46 | 26.55 | 26.55 | 26.62 | 26.29 | 732,500 |
August 13, 2025 | 26.31 | 26.78 | 26.78 | 26.83 | 26.25 | 1.06M |
August 12, 2025 | 26 | 26.25 | 26.25 | 26.28 | 25.86 | 1.04M |
August 11, 2025 | 26.04 | 25.89 | 25.89 | 26.18 | 25.88 | 1.01M |
August 08, 2025 | 25.75 | 26.05 | 26.05 | 26.16 | 25.63 | 1.22M |
August 07, 2025 | 25.24 | 25.81 | 25.81 | 26.17 | 24.82 | 2.63M |
August 06, 2025 | 23.87 | 23.84 | 23.84 | 24 | 23.65 | 1.17M |
August 05, 2025 | 23.73 | 23.89 | 23.89 | 24.09 | 23.6 | 961,525 |
August 04, 2025 | 23.51 | 23.66 | 23.66 | 23.82 | 23.44 | 1.04M |
August 01, 2025 | 23.53 | 23.42 | 23.42 | 23.53 | 23.18 | 1.19M |
July 31, 2025 | 23.41 | 23.31 | 23.31 | 23.77 | 23.14 | 1.61M |
July 30, 2025 | 23.78 | 23.56 | 23.56 | 24.2 | 23.44 | 1.16M |
July 29, 2025 | 23.56 | 23.71 | 23.71 | 23.92 | 23.48 | 751,220 |
July 28, 2025 | 24.13 | 23.54 | 23.54 | 24.15 | 23.5 | 708,510 |
July 25, 2025 | 23.83 | 24.12 | 24.12 | 24.35 | 23.82 | 864,900 |
July 24, 2025 | 24.1 | 23.86 | 23.86 | 24.17 | 23.84 | 709,943 |
July 23, 2025 | 24.35 | 24.14 | 24.14 | 24.57 | 24.14 | 1.04M |
July 22, 2025 | 23.64 | 24.35 | 24.35 | 24.39 | 23.64 | 747,791 |
July 21, 2025 | 23.76 | 23.55 | 23.55 | 23.96 | 23.54 | 831,423 |
July 18, 2025 | 23.58 | 23.56 | 23.56 | 23.65 | 23.43 | 1.23M |
July 17, 2025 | 23.73 | 23.55 | 23.55 | 23.89 | 23.43 | 2.11M |
July 16, 2025 | 23.33 | 23.68 | 23.68 | 23.72 | 23.3 | 1.22M |
July 15, 2025 | 23.46 | 23.25 | 23.25 | 23.55 | 23.09 | 1.14M |
July 14, 2025 | 23.41 | 23.39 | 23.39 | 23.52 | 23.26 | 707,700 |
July 11, 2025 | 23.33 | 23.5 | 23.5 | 23.7 | 23.12 | 790,734 |
July 10, 2025 | 23.54 | 23.53 | 23.53 | 23.89 | 23.49 | 1.12M |
July 09, 2025 | 23.13 | 23.51 | 23.51 | 23.59 | 23.04 | 1.82M |
July 08, 2025 | 22.68 | 23.08 | 23.08 | 23.09 | 22.61 | 1.27M |
July 07, 2025 | 22.75 | 22.68 | 22.68 | 23.07 | 22.59 | 1.1M |
July 03, 2025 | 23.23 | 23.1 | 23.1 | 23.27 | 23 | 721,430 |
July 02, 2025 | 22.87 | 23.17 | 23.17 | 23.3 | 22.72 | 1.27M |
July 01, 2025 | 22.01 | 22.77 | 22.77 | 23.17 | 21.97 | 1.8M |
June 30, 2025 | 22.18 | 22.18 | 22.18 | 22.24 | 21.84 | 1.25M |
June 27, 2025 | 22.75 | 22.12 | 22.12 | 22.81 | 22.06 | 2.45M |
June 26, 2025 | 22.42 | 22.68 | 22.68 | 22.7 | 22.35 | 1.04M |
June 25, 2025 | 22.69 | 22.33 | 22.33 | 22.86 | 22.3 | 1.03M |
June 24, 2025 | 22.86 | 22.87 | 22.87 | 23 | 22.68 | 1.46M |
June 23, 2025 | 22.6 | 22.79 | 22.79 | 22.81 | 22.45 | 1.29M |
June 20, 2025 | 22.68 | 22.6 | 22.6 | 22.85 | 22.5 | 1.57M |
June 18, 2025 | 22.44 | 22.61 | 22.61 | 22.76 | 22.42 | 913,226 |
June 17, 2025 | 22.9 | 22.51 | 22.51 | 22.95 | 22.3 | 1.54M |
June 16, 2025 | 23.36 | 22.93 | 22.93 | 23.37 | 22.91 | 1.12M |
June 13, 2025 | 23.75 | 23.43 | 23.16 | 23.85 | 23.32 | 631,111 |
June 12, 2025 | 23.73 | 23.86 | 23.58 | 23.93 | 23.63 | 563,130 |
June 11, 2025 | 24.22 | 23.86 | 23.58 | 24.29 | 23.78 | 591,700 |