26.44
-0.11(-0.41%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 26.54 | 26.44 | 26.44 | 27.13 | 25.83 | 522,826 |
September 04, 2025 | 25.59 | 26.55 | 26.55 | 26.86 | 25.4 | 590,120 |
September 03, 2025 | 26.28 | 25.47 | 25.47 | 26.64 | 25.45 | 267,900 |
September 02, 2025 | 26.76 | 26.28 | 26.28 | 26.76 | 25.28 | 699,000 |
August 29, 2025 | 27.15 | 27.16 | 27.16 | 27.58 | 27.03 | 407,900 |
August 28, 2025 | 27.01 | 27.49 | 27.49 | 28.34 | 27.01 | 836,072 |
August 27, 2025 | 27 | 26.77 | 26.77 | 27.38 | 26.35 | 519,300 |
August 26, 2025 | 26.12 | 27.05 | 27.05 | 27.36 | 25.98 | 480,300 |
August 25, 2025 | 27.72 | 26.14 | 26.14 | 27.72 | 25.83 | 749,063 |
August 22, 2025 | 27.86 | 27.87 | 27.87 | 28.66 | 27.41 | 655,414 |
August 21, 2025 | 27.19 | 28.13 | 28.13 | 28.41 | 27 | 562,548 |
August 20, 2025 | 26.95 | 27.24 | 27.24 | 28.11 | 26.74 | 414,844 |
August 19, 2025 | 28.38 | 27.07 | 27.07 | 28.62 | 26.96 | 283,500 |
August 18, 2025 | 27.89 | 28.47 | 28.47 | 29 | 27.72 | 122,000 |
August 15, 2025 | 27.8 | 28.03 | 28.03 | 28.17 | 27.8 | 217,519 |
August 14, 2025 | 28.5 | 28.1 | 28.1 | 28.62 | 27.2 | 350,100 |
August 13, 2025 | 29.51 | 28.66 | 28.66 | 29.8 | 28.51 | 343,200 |
August 12, 2025 | 28.73 | 29.3 | 29.3 | 30.3 | 28.73 | 287,243 |
August 11, 2025 | 28.23 | 28.92 | 28.92 | 29.23 | 28.08 | 236,500 |
August 08, 2025 | 29.09 | 28.4 | 28.4 | 29.39 | 27.94 | 239,100 |
August 07, 2025 | 30.05 | 29.32 | 29.32 | 30.1 | 28.97 | 278,337 |
August 06, 2025 | 28.71 | 29.71 | 29.71 | 30.5 | 28.71 | 523,805 |
August 05, 2025 | 28.85 | 29.11 | 29.11 | 29.66 | 28.12 | 321,500 |
August 04, 2025 | 28.72 | 28.62 | 28.62 | 29.1 | 28.4 | 208,212 |
August 01, 2025 | 28.59 | 28.3 | 28.3 | 28.59 | 27.83 | 171,208 |
July 31, 2025 | 29.28 | 28.7 | 28.7 | 29.42 | 28.24 | 209,314 |
July 30, 2025 | 30.01 | 29.29 | 29.29 | 30.04 | 28.86 | 330,200 |
July 29, 2025 | 28 | 30.01 | 30.01 | 30.16 | 27.74 | 739,100 |
July 28, 2025 | 27.6 | 27.82 | 27.82 | 28.02 | 27.28 | 316,434 |
July 25, 2025 | 26.59 | 27.68 | 27.68 | 27.97 | 26.59 | 485,528 |
July 24, 2025 | 26.34 | 26.98 | 26.98 | 27.03 | 25.64 | 233,619 |
July 23, 2025 | 25.79 | 26.52 | 26.52 | 26.75 | 25.33 | 207,225 |
July 22, 2025 | 25.58 | 25.37 | 25.37 | 26.08 | 25.16 | 404,300 |
July 21, 2025 | 26.06 | 25.57 | 25.57 | 26.25 | 25.54 | 304,912 |
July 18, 2025 | 26.39 | 26 | 26 | 26.91 | 25.96 | 176,900 |
July 17, 2025 | 25.6 | 26.05 | 26.05 | 26.57 | 25.6 | 213,600 |
July 16, 2025 | 26.06 | 25.74 | 25.74 | 26.19 | 25.35 | 269,400 |
July 15, 2025 | 25.39 | 25.98 | 25.98 | 26.16 | 24.62 | 388,201 |
July 14, 2025 | 24.68 | 25.19 | 25.19 | 25.51 | 24.07 | 522,300 |
July 11, 2025 | 26.22 | 24.74 | 24.74 | 26.51 | 24.47 | 438,000 |
July 10, 2025 | 26.74 | 26.32 | 26.32 | 27.05 | 26.3 | 306,300 |
July 09, 2025 | 27.93 | 26.86 | 26.86 | 28.17 | 26.7 | 363,540 |
July 08, 2025 | 26.42 | 27.9 | 27.9 | 28.08 | 26.18 | 357,434 |
July 07, 2025 | 26.98 | 26.35 | 26.35 | 26.98 | 26.21 | 524,730 |
July 03, 2025 | 26.47 | 27.09 | 27.09 | 27.69 | 26.41 | 229,600 |
July 02, 2025 | 26.03 | 26.55 | 26.55 | 27.01 | 26.03 | 347,333 |
July 01, 2025 | 25.4 | 26.07 | 26.07 | 26.44 | 25.4 | 583,626 |
June 30, 2025 | 26.51 | 25.9 | 25.9 | 26.94 | 25.51 | 423,940 |
June 27, 2025 | 27.13 | 27.29 | 27.29 | 27.72 | 26.75 | 596,526 |
June 26, 2025 | 26.66 | 27.13 | 27.13 | 27.49 | 26.65 | 579,130 |
June 25, 2025 | 28.1 | 26.73 | 26.73 | 28.3 | 26.63 | 254,221 |
June 24, 2025 | 26.75 | 27.58 | 27.58 | 27.91 | 26.75 | 287,770 |
June 23, 2025 | 27.22 | 26.85 | 26.85 | 27.76 | 26.29 | 752,954 |
June 20, 2025 | 29 | 27.38 | 27.38 | 29 | 27.1 | 496,941 |
June 18, 2025 | 27.82 | 28.8 | 28.8 | 29.5 | 27.82 | 543,900 |
June 17, 2025 | 27.88 | 27.82 | 27.82 | 28.34 | 27.26 | 603,500 |
June 16, 2025 | 27.93 | 27.9 | 27.9 | 28.26 | 27.46 | 251,400 |
June 13, 2025 | 28.98 | 27.93 | 27.93 | 29.06 | 27.39 | 291,700 |
June 12, 2025 | 28.34 | 28.98 | 28.98 | 28.99 | 28.11 | 137,826 |
June 11, 2025 | 28.2 | 28.48 | 28.48 | 28.65 | 27.75 | 287,740 |