26.00
+0.14(+0.54%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 25.86 | 25.86 | 25.86 | 26.36 | 25.86 | 4,119 |
September 04, 2025 | 26.03 | 26.05 | 26.05 | 26.05 | 26 | 3,027 |
September 03, 2025 | 26 | 25.87 | 25.87 | 26.07 | 25.86 | 2,200 |
September 02, 2025 | 26.1 | 25.99 | 25.99 | 26.1 | 25.85 | 7,500 |
August 29, 2025 | 26.36 | 26.17 | 26.17 | 26.36 | 26.1 | 5,100 |
August 28, 2025 | 26.54 | 26.1 | 26.1 | 26.54 | 25.81 | 4,849 |
August 27, 2025 | 25.68 | 26.3 | 26.3 | 27.11 | 25.68 | 10,800 |
August 26, 2025 | 26.46 | 27.04 | 27.04 | 27.04 | 26.15 | 4,432 |
August 25, 2025 | 26.78 | 26.1 | 26.1 | 26.8 | 25.86 | 6,000 |
August 22, 2025 | 25.9 | 27.2 | 27.2 | 27.2 | 25.9 | 12,200 |
August 21, 2025 | 26.52 | 25.94 | 25.94 | 26.52 | 25.94 | 4,324 |
August 20, 2025 | 26.31 | 26.85 | 26.85 | 26.85 | 26.07 | 7,500 |
August 19, 2025 | 26.51 | 26.58 | 26.58 | 26.95 | 26.15 | 10,729 |
August 18, 2025 | 27.28 | 26.8 | 26.8 | 27.28 | 26.8 | 4,599 |
August 15, 2025 | 27.28 | 27.3 | 27.3 | 27.3 | 26.45 | 5,200 |
August 14, 2025 | 26.92 | 27 | 27 | 27.32 | 26.92 | 6,300 |
August 13, 2025 | 27.25 | 27.65 | 27.65 | 27.65 | 27.25 | 5,430 |
August 12, 2025 | 26.45 | 27.22 | 27.22 | 27.22 | 26.25 | 5,000 |
August 11, 2025 | 25.93 | 26.28 | 26.28 | 26.28 | 25.9 | 3,900 |
August 08, 2025 | 26.02 | 26.2 | 26.2 | 27.25 | 26 | 5,047 |
August 07, 2025 | 26.55 | 26.05 | 26.05 | 27.74 | 26.05 | 6,119 |
August 06, 2025 | 26.89 | 26.25 | 26.25 | 26.99 | 26.25 | 4,930 |
August 05, 2025 | 26.6 | 26.79 | 26.79 | 26.95 | 26 | 8,125 |
August 04, 2025 | 27 | 26.45 | 26.45 | 27.41 | 25.9 | 14,911 |
August 01, 2025 | 27.18 | 26.64 | 26.64 | 27.19 | 26.55 | 5,343 |
July 31, 2025 | 27.56 | 27.21 | 27.21 | 27.56 | 27.21 | 4,900 |
July 30, 2025 | 28.06 | 27.68 | 27.68 | 28.06 | 27.01 | 9,027 |
July 29, 2025 | 26.91 | 27.03 | 27.03 | 27.77 | 26.83 | 9,143 |
July 28, 2025 | 27.56 | 27.68 | 27.68 | 28.06 | 27.56 | 8,347 |
July 25, 2025 | 27.78 | 28.14 | 28.14 | 28.29 | 27.33 | 8,300 |
July 24, 2025 | 27.89 | 28.7 | 28.34 | 29.49 | 27.64 | 20,011 |
July 23, 2025 | 27.12 | 27.89 | 27.54 | 28 | 27.12 | 5,946 |
July 22, 2025 | 28.17 | 27.91 | 27.56 | 28.56 | 27.53 | 12,610 |
July 21, 2025 | 27.27 | 27.62 | 27.27 | 27.69 | 26.59 | 7,300 |
July 18, 2025 | 27.4 | 26.67 | 26.34 | 27.42 | 26.67 | 6,231 |
July 17, 2025 | 27.25 | 27.2 | 26.86 | 27.3 | 27.1 | 6,011 |
July 16, 2025 | 27.04 | 26.99 | 26.65 | 27.56 | 26.5 | 8,000 |
July 15, 2025 | 27.3 | 26.71 | 26.71 | 27.3 | 26.41 | 7,400 |
July 14, 2025 | 28.17 | 27.78 | 27.78 | 28.17 | 27.65 | 4,400 |
July 11, 2025 | 28.5 | 27.85 | 27.85 | 28.5 | 27.85 | 3,000 |
July 10, 2025 | 28.6 | 28.81 | 28.81 | 28.82 | 28.5 | 4,844 |
July 09, 2025 | 28.61 | 28.65 | 28.65 | 28.7 | 27.5 | 3,300 |
July 08, 2025 | 27.05 | 28.61 | 28.61 | 29 | 26.95 | 29,100 |
July 07, 2025 | 27.82 | 27.65 | 27.65 | 28.15 | 27.5 | 9,316 |
July 03, 2025 | 27.1 | 28.34 | 28.34 | 28.34 | 27.1 | 5,207 |
July 02, 2025 | 27.51 | 27.45 | 27.45 | 27.51 | 26.89 | 8,730 |
July 01, 2025 | 26.99 | 27.14 | 27.14 | 28.27 | 26.98 | 20,600 |
June 30, 2025 | 26.29 | 26.62 | 26.62 | 26.67 | 26.08 | 19,244 |
June 27, 2025 | 26.33 | 26.33 | 26.33 | 26.59 | 25.87 | 419,300 |
June 26, 2025 | 25.91 | 26.04 | 26.04 | 26.44 | 25.67 | 12,700 |
June 25, 2025 | 25.51 | 26.82 | 26.82 | 26.82 | 25 | 13,900 |
June 24, 2025 | 26 | 25.98 | 25.98 | 26.33 | 25.65 | 10,244 |
June 23, 2025 | 25.9 | 25.65 | 25.65 | 26.35 | 25.09 | 28,417 |
June 20, 2025 | 26 | 25.91 | 25.91 | 26.5 | 25.63 | 6,802 |
June 18, 2025 | 26.81 | 26.92 | 26.92 | 27.08 | 24.97 | 28,000 |
June 17, 2025 | 27.76 | 26.81 | 26.81 | 27.88 | 26.81 | 16,400 |
June 16, 2025 | 28.07 | 27.76 | 27.76 | 28.07 | 27.76 | 6,217 |
June 13, 2025 | 28.38 | 28.15 | 28.15 | 28.71 | 28.15 | 6,100 |
June 12, 2025 | 28.38 | 28.38 | 28.38 | 28.63 | 28.38 | 5,700 |
June 11, 2025 | 28.4 | 28.39 | 28.39 | 28.76 | 28.28 | 3,300 |