27.02
+0.13(+0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 26.96 | 27.02 | 27.02 | 27.16 | 26.91 | 84,361 |
| September 04, 2025 | 26.72 | 26.89 | 26.89 | 26.96 | 26.72 | 45,408 |
| September 03, 2025 | 26.75 | 26.79 | 26.79 | 26.8 | 26.67 | 29,545 |
| September 02, 2025 | 26.41 | 26.65 | 26.65 | 26.92 | 26.36 | 118,987 |
| August 29, 2025 | 26.37 | 26.44 | 26.44 | 26.45 | 26.27 | 184,600 |
| August 28, 2025 | 26.4 | 26.3 | 26.3 | 26.4 | 26.3 | 16,762 |
| August 27, 2025 | 26.38 | 26.3 | 26.3 | 26.4 | 26.28 | 16,228 |
| August 26, 2025 | 26.42 | 26.44 | 26.44 | 26.47 | 26.36 | 14,114 |
| August 25, 2025 | 26.47 | 26.42 | 26.42 | 26.47 | 26.4 | 5,991 |
| August 22, 2025 | 26.45 | 26.42 | 26.42 | 26.49 | 26.42 | 6,453 |
| August 21, 2025 | 26.5 | 26.38 | 26.38 | 26.55 | 26.34 | 13,602 |
| August 20, 2025 | 26.49 | 26.38 | 26.38 | 26.56 | 26.38 | 5,093 |
| August 19, 2025 | 26.49 | 26.46 | 26.46 | 26.49 | 26.37 | 16,990 |
| August 18, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.38 | 5,771 |
| August 15, 2025 | 26.5 | 26.51 | 26.51 | 26.55 | 26.34 | 262,478 |
| August 14, 2025 | 26.48 | 26.5 | 26.5 | 26.5 | 26.27 | 7,459 |
| August 13, 2025 | 26.5 | 26.49 | 26.49 | 26.5 | 26.3 | 14,849 |
| August 12, 2025 | 26.41 | 26.44 | 26.44 | 26.47 | 26.29 | 22,362 |
| August 11, 2025 | 26.41 | 26.33 | 26.33 | 26.41 | 26.25 | 48,494 |
| August 08, 2025 | 26.31 | 26.32 | 26.32 | 26.35 | 26.25 | 6,143 |
| August 07, 2025 | 26.48 | 26.32 | 26.32 | 26.48 | 26.27 | 15,164 |
| August 06, 2025 | 26.29 | 26.32 | 26.32 | 26.33 | 26.28 | 14,765 |
| August 05, 2025 | 26.29 | 26.34 | 26.34 | 26.41 | 26.29 | 49,880 |
| August 04, 2025 | 26.09 | 26.24 | 26.24 | 26.28 | 26.09 | 34,853 |
| August 01, 2025 | 26.06 | 26.09 | 26.09 | 26.31 | 26.06 | 19,731 |
| July 31, 2025 | 26.18 | 26.23 | 26.23 | 26.38 | 26.12 | 86,130 |
| July 30, 2025 | 26.19 | 26.12 | 26.12 | 26.19 | 26.01 | 19,646 |
| July 29, 2025 | 26.06 | 26.14 | 26.14 | 26.2 | 26.06 | 10,506 |
| July 28, 2025 | 26.15 | 26.03 | 26.03 | 26.15 | 26 | 17,590 |
| July 25, 2025 | 25.95 | 26 | 26 | 26.2 | 25.78 | 69,608 |
| July 24, 2025 | 26.31 | 26.26 | 26.26 | 26.35 | 26.04 | 34,342 |
| July 23, 2025 | 26.11 | 26.26 | 26.26 | 26.35 | 26.04 | 54,011 |
| July 22, 2025 | 26.11 | 26.26 | 26.26 | 26.28 | 26.11 | 29,440 |
| July 21, 2025 | 26.1 | 26.16 | 26.16 | 26.16 | 26.04 | 8,047 |
| July 18, 2025 | 26.05 | 26.12 | 26.12 | 26.2 | 26.02 | 11,896 |
| July 17, 2025 | 26.18 | 26.17 | 26.17 | 26.19 | 26.11 | 4,682 |
| July 16, 2025 | 26.06 | 26.11 | 26.11 | 26.19 | 25.96 | 14,519 |
| July 15, 2025 | 26.12 | 26.14 | 26.14 | 26.17 | 26 | 7,058 |
| July 14, 2025 | 26.11 | 26.04 | 26.04 | 26.15 | 25.99 | 7,898 |
| July 11, 2025 | 26.03 | 26.12 | 26.12 | 26.18 | 26.03 | 9,962 |
| July 10, 2025 | 26.16 | 26.18 | 26.18 | 26.2 | 26.08 | 3,514 |
| July 09, 2025 | 26.01 | 26.07 | 26.07 | 26.16 | 26.01 | 19,634 |
| July 08, 2025 | 25.95 | 25.94 | 25.94 | 25.97 | 25.9 | 5,992 |
| July 07, 2025 | 25.84 | 25.95 | 25.95 | 26 | 25.84 | 11,014 |
| July 03, 2025 | 25.88 | 25.97 | 25.97 | 25.97 | 25.62 | 4,386 |
| July 02, 2025 | 25.85 | 25.97 | 25.97 | 25.95 | 25.78 | 19,874 |
| July 01, 2025 | 25.7 | 25.84 | 25.84 | 25.85 | 25.67 | 28,665 |
| June 30, 2025 | 25.71 | 25.57 | 25.57 | 26.08 | 25.57 | 201,012 |
| June 27, 2025 | 26 | 25.75 | 25.75 | 26.05 | 25.72 | 30,823 |
| June 26, 2025 | 25.88 | 25.92 | 25.92 | 26.02 | 25.85 | 17,313 |
| June 25, 2025 | 26 | 25.85 | 25.85 | 26 | 25.85 | 3,999 |
| June 24, 2025 | 25.98 | 25.89 | 25.89 | 26.07 | 25.89 | 7,925 |
| June 23, 2025 | 25.87 | 25.86 | 25.86 | 25.93 | 25.86 | 1,906 |
| June 20, 2025 | 25.91 | 25.87 | 25.87 | 26.08 | 25.82 | 181,853 |
| June 18, 2025 | 25.83 | 25.98 | 25.98 | 26.05 | 25.77 | 21,399 |
| June 17, 2025 | 25.78 | 25.83 | 25.83 | 25.93 | 25.7 | 22,687 |
| June 16, 2025 | 25.99 | 25.9 | 25.9 | 26.1 | 25.72 | 28,295 |
| June 13, 2025 | 25.51 | 25.75 | 25.75 | 26.51 | 25.51 | 37,747 |
| June 12, 2025 | 26.04 | 26.02 | 25.5 | 26.1 | 25.85 | 31,426 |
| June 11, 2025 | 25.75 | 25.92 | 25.4 | 26.1 | 25.75 | 16,400 |