26.80
-0.02(-0.07%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 26.79 | 26.8 | 26.8 | 26.84 | 26.78 | 580,935 |
September 05, 2025 | 26.81 | 26.82 | 26.82 | 26.86 | 26.78 | 580,003 |
September 04, 2025 | 26.87 | 26.81 | 26.81 | 26.89 | 26.8 | 489,600 |
September 03, 2025 | 26.83 | 26.86 | 26.86 | 26.87 | 26.82 | 402,100 |
September 02, 2025 | 26.8 | 26.83 | 26.83 | 26.87 | 26.8 | 421,319 |
August 29, 2025 | 26.82 | 26.8 | 26.8 | 26.86 | 26.79 | 467,900 |
August 28, 2025 | 26.77 | 26.81 | 26.81 | 26.83 | 26.77 | 502,932 |
August 27, 2025 | 26.72 | 26.8 | 26.8 | 26.83 | 26.72 | 589,304 |
August 26, 2025 | 26.64 | 26.78 | 26.78 | 26.8 | 26.64 | 838,500 |
August 25, 2025 | 26.68 | 26.67 | 26.67 | 26.68 | 26.62 | 561,304 |
August 22, 2025 | 26.6 | 26.67 | 26.67 | 26.7 | 26.6 | 823,231 |
August 21, 2025 | 26.57 | 26.62 | 26.62 | 26.65 | 26.54 | 1.13M |
August 20, 2025 | 26.59 | 26.57 | 26.57 | 26.65 | 26.57 | 785,100 |
August 19, 2025 | 26.7 | 26.6 | 26.6 | 26.71 | 26.55 | 1.14M |
August 18, 2025 | 26.54 | 26.6 | 26.6 | 26.7 | 26.52 | 1.44M |
August 15, 2025 | 26.53 | 26.52 | 26.52 | 26.57 | 26.52 | 1.17M |
August 14, 2025 | 26.58 | 26.53 | 26.53 | 26.58 | 26.51 | 572,632 |
August 13, 2025 | 26.57 | 26.56 | 26.56 | 26.57 | 26.54 | 834,903 |
August 12, 2025 | 26.52 | 26.56 | 26.56 | 26.59 | 26.52 | 1.02M |
August 11, 2025 | 26.54 | 26.58 | 26.58 | 26.61 | 26.53 | 453,745 |
August 08, 2025 | 26.6 | 26.55 | 26.55 | 26.63 | 26.54 | 401,445 |
August 07, 2025 | 26.55 | 26.56 | 26.56 | 26.63 | 26.54 | 620,429 |
August 06, 2025 | 26.56 | 26.55 | 26.55 | 26.62 | 26.54 | 489,306 |
August 05, 2025 | 26.57 | 26.51 | 26.51 | 26.57 | 26.49 | 507,639 |
August 04, 2025 | 26.57 | 26.53 | 26.53 | 26.58 | 26.49 | 554,600 |
August 01, 2025 | 26.52 | 26.53 | 26.53 | 26.59 | 26.49 | 652,331 |
July 31, 2025 | 26.53 | 26.54 | 26.54 | 26.58 | 26.51 | 816,379 |
July 30, 2025 | 26.58 | 26.51 | 26.51 | 26.63 | 26.5 | 704,646 |
July 29, 2025 | 26.59 | 26.58 | 26.58 | 26.59 | 26.55 | 645,300 |
July 28, 2025 | 26.54 | 26.55 | 26.55 | 26.6 | 26.54 | 730,800 |
July 25, 2025 | 26.58 | 26.54 | 26.54 | 26.63 | 26.53 | 915,200 |
July 24, 2025 | 26.59 | 26.58 | 26.58 | 26.63 | 26.53 | 1.35M |
July 23, 2025 | 26.63 | 26.59 | 26.59 | 26.65 | 26.57 | 1.34M |
July 22, 2025 | 26.58 | 26.58 | 26.58 | 26.63 | 26.56 | 441,000 |
July 21, 2025 | 26.62 | 26.57 | 26.57 | 26.63 | 26.56 | 626,000 |
July 18, 2025 | 26.61 | 26.57 | 26.57 | 26.65 | 26.56 | 513,800 |
July 17, 2025 | 26.55 | 26.56 | 26.56 | 26.64 | 26.53 | 501,600 |
July 16, 2025 | 26.52 | 26.57 | 26.57 | 26.57 | 26.5 | 588,800 |
July 15, 2025 | 26.6 | 26.51 | 26.51 | 26.61 | 26.5 | 676,600 |
July 14, 2025 | 26.56 | 26.56 | 26.56 | 26.62 | 26.55 | 486,700 |
July 11, 2025 | 26.54 | 26.57 | 26.57 | 26.69 | 26.54 | 523,421 |
July 10, 2025 | 26.53 | 26.55 | 26.55 | 26.57 | 26.52 | 654,926 |
July 09, 2025 | 26.54 | 26.55 | 26.55 | 26.58 | 26.51 | 735,300 |
July 08, 2025 | 26.57 | 26.54 | 26.54 | 26.57 | 26.5 | 842,600 |
July 07, 2025 | 26.57 | 26.52 | 26.52 | 26.58 | 26.5 | 709,500 |
July 03, 2025 | 26.54 | 26.6 | 26.6 | 26.6 | 26.49 | 955,500 |
July 02, 2025 | 26.5 | 26.54 | 26.54 | 26.59 | 26.48 | 836,312 |
July 01, 2025 | 26.47 | 26.5 | 26.5 | 26.57 | 26.43 | 1.2M |
June 30, 2025 | 26.51 | 26.49 | 26.49 | 26.51 | 26.43 | 1.15M |
June 27, 2025 | 26.42 | 26.51 | 26.51 | 26.56 | 26.37 | 1.56M |
June 26, 2025 | 26.45 | 26.4 | 26.4 | 26.51 | 26.4 | 1.66M |
June 25, 2025 | 26.46 | 26.44 | 26.44 | 26.53 | 26.4 | 1.18M |
June 24, 2025 | 26.5 | 26.45 | 26.45 | 26.51 | 26.4 | 4.54M |
June 23, 2025 | 26.32 | 26.57 | 26.57 | 26.65 | 26.26 | 9.14M |
June 20, 2025 | 18.05 | 17.64 | 17.64 | 18.17 | 17.55 | 1.28M |
June 18, 2025 | 17.75 | 17.96 | 17.96 | 18.27 | 17.7 | 438,400 |
June 17, 2025 | 17.83 | 17.78 | 17.78 | 18.13 | 17.66 | 363,234 |
June 16, 2025 | 17.73 | 17.99 | 17.99 | 18.17 | 17.62 | 343,403 |
June 13, 2025 | 17.9 | 17.62 | 17.62 | 18.02 | 17.59 | 279,000 |
June 12, 2025 | 18.09 | 18.21 | 17.99 | 18.28 | 17.78 | 341,335 |