26.89
+0.035(+0.13%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 26.9 | 26.89 | 26.89 | 26.93 | 26.88 | 13,705 |
September 25, 2025 | 26.94 | 26.85 | 26.85 | 26.95 | 26.85 | 54,280 |
September 24, 2025 | 27 | 26.95 | 26.95 | 27.04 | 26.93 | 33,883 |
September 23, 2025 | 27 | 26.93 | 26.93 | 27 | 26.93 | 88,096 |
September 22, 2025 | 26.94 | 26.92 | 26.92 | 26.97 | 26.92 | 71,318 |
September 19, 2025 | 27.01 | 26.93 | 26.93 | 27.01 | 26.93 | 49,392 |
September 18, 2025 | 27.11 | 26.96 | 26.96 | 27.11 | 26.93 | 112,994 |
September 17, 2025 | 27.04 | 27.08 | 27.08 | 27.14 | 27.04 | 11,953 |
September 16, 2025 | 27.11 | 27.06 | 27.06 | 27.11 | 27.05 | 17,655 |
September 15, 2025 | 27.04 | 27.06 | 27.06 | 27.08 | 27 | 13,333 |
September 12, 2025 | 27.04 | 26.99 | 26.99 | 27.08 | 26.99 | 19,494 |
September 11, 2025 | 27.07 | 27.09 | 27.09 | 27.1 | 27.02 | 130,448 |
September 10, 2025 | 26.92 | 27.01 | 27.01 | 27.02 | 26.92 | 38,558 |
September 09, 2025 | 27.08 | 26.98 | 26.98 | 27.08 | 26.97 | 171,926 |
September 08, 2025 | 26.97 | 27.04 | 27.04 | 27.04 | 26.95 | 8,395 |
September 05, 2025 | 26.9 | 26.98 | 26.98 | 26.99 | 26.83 | 50,919 |
September 04, 2025 | 26.8 | 26.81 | 26.81 | 26.81 | 26.77 | 64,689 |
September 03, 2025 | 26.67 | 26.75 | 26.75 | 26.75 | 26.63 | 18,850 |
September 02, 2025 | 26.65 | 26.66 | 26.66 | 26.68 | 26.63 | 105,812 |
September 01, 2025 | 26.66 | 26.68 | 26.68 | 26.75 | 26.66 | 1,113 |
August 29, 2025 | 26.71 | 26.7 | 26.7 | 26.79 | 26.7 | 8,250 |
August 28, 2025 | 26.79 | 26.75 | 26.75 | 26.79 | 26.71 | 10,535 |
August 27, 2025 | 26.71 | 26.67 | 26.67 | 26.71 | 26.65 | 360,524 |
August 26, 2025 | 26.73 | 26.66 | 26.66 | 26.73 | 26.62 | 20,721 |
August 22, 2025 | 26.63 | 26.71 | 26.71 | 26.71 | 26.57 | 47,254 |
August 21, 2025 | 26.68 | 26.57 | 26.57 | 26.68 | 26.56 | 1.03M |
August 20, 2025 | 26.59 | 26.63 | 26.63 | 26.64 | 26.57 | 26,195 |
August 19, 2025 | 26.55 | 26.6 | 26.6 | 26.6 | 26.55 | 13,239 |
August 18, 2025 | 26.54 | 26.54 | 26.54 | 26.64 | 26.54 | 79,015 |
August 15, 2025 | 26.64 | 26.61 | 26.61 | 26.64 | 26.57 | 33,161 |
August 14, 2025 | 26.72 | 26.65 | 26.65 | 26.74 | 26.65 | 74,071 |
August 13, 2025 | 26.66 | 26.68 | 26.68 | 26.71 | 26.64 | 161,321 |
August 12, 2025 | 26.62 | 26.6 | 26.6 | 26.66 | 26.58 | 95,141 |
August 11, 2025 | 26.69 | 26.62 | 26.62 | 26.69 | 26.62 | 105,032 |
August 08, 2025 | 26.6 | 26.6 | 26.6 | 26.66 | 26.6 | 55,365 |
August 07, 2025 | 26.66 | 26.71 | 26.71 | 26.71 | 26.66 | 30,816 |
August 06, 2025 | 26.66 | 26.67 | 26.67 | 26.71 | 26.65 | 52,246 |
August 05, 2025 | 26.65 | 26.71 | 26.71 | 26.75 | 26.65 | 17,113 |
August 04, 2025 | 26.65 | 26.67 | 26.67 | 26.71 | 26.62 | 134,384 |
August 01, 2025 | 26.41 | 26.65 | 26.65 | 26.65 | 26.41 | 10,505 |
July 31, 2025 | 26.48 | 26.5 | 26.5 | 26.5 | 26.45 | 34,401 |
July 30, 2025 | 26.49 | 26.44 | 26.44 | 26.51 | 26.43 | 77,007 |
July 29, 2025 | 26.37 | 26.47 | 26.47 | 26.47 | 26.33 | 27,751 |
July 28, 2025 | 26.4 | 26.36 | 26.36 | 26.46 | 26.36 | 47,802 |
July 25, 2025 | 26.34 | 26.39 | 26.39 | 26.42 | 26.34 | 62,980 |
July 24, 2025 | 26.37 | 26.39 | 26.39 | 26.4 | 26.34 | 188,905 |
July 23, 2025 | 26.45 | 26.4 | 26.4 | 26.45 | 26.39 | 9,700 |
July 22, 2025 | 26.43 | 26.46 | 26.46 | 26.47 | 26.37 | 44,295 |
July 21, 2025 | 26.42 | 26.43 | 26.43 | 26.44 | 26.32 | 117,987 |
July 18, 2025 | 26.36 | 26.34 | 26.34 | 26.36 | 26.26 | 106,403 |
July 17, 2025 | 26.3 | 26.3 | 26.3 | 26.32 | 26.25 | 34,101 |
July 16, 2025 | 26.23 | 26.25 | 26.25 | 26.31 | 26.23 | 83,246 |
July 15, 2025 | 26.32 | 26.24 | 26.24 | 26.35 | 26.24 | 32,894 |
July 14, 2025 | 26.35 | 26.3 | 26.3 | 26.48 | 26.3 | 27,993 |
July 11, 2025 | 26.39 | 26.35 | 26.35 | 26.45 | 26.34 | 28,369 |
July 10, 2025 | 26.48 | 26.4 | 26.4 | 26.48 | 26.38 | 55,554 |
July 09, 2025 | 26.36 | 26.37 | 26.37 | 26.39 | 26.31 | 88,761 |
July 08, 2025 | 26.38 | 26.3 | 26.3 | 26.38 | 26.29 | 8,465 |
July 07, 2025 | 26.37 | 26.34 | 26.34 | 26.46 | 26.34 | 31,460 |
July 04, 2025 | 26.44 | 26.42 | 26.42 | 26.47 | 26.41 | 13,932 |