26.38
-0.4899(-1.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 26.94 | 26.73 | 26.73 | 26.97 | 26.66 | 2,303 |
| August 14, 2025 | 26.84 | 26.83 | 26.83 | 27.06 | 26.76 | 2,921 |
| August 13, 2025 | 26.61 | 26.38 | 26.38 | 26.74 | 26.3 | 3,848 |
| August 12, 2025 | 26.85 | 26.43 | 26.43 | 27 | 26.3 | 6,462 |
| August 11, 2025 | 26.99 | 26.85 | 26.85 | 27 | 26.82 | 3,596 |
| August 08, 2025 | 26.92 | 26.8 | 26.8 | 27.01 | 26.68 | 399 |
| August 07, 2025 | 27.14 | 26.94 | 26.94 | 27.16 | 26.8 | 16,598 |
| August 06, 2025 | 26.94 | 26.87 | 26.87 | 27.35 | 26.76 | 5,781 |
| August 05, 2025 | 28.25 | 27.46 | 27.46 | 28.29 | 27.46 | 16,508 |
| August 04, 2025 | 28.07 | 28.32 | 28.32 | 28.4 | 28.07 | 9,573 |
| August 01, 2025 | 27.84 | 27.55 | 27.55 | 28.19 | 27.5 | 3,462 |
| July 31, 2025 | 27.6 | 27.96 | 27.96 | 28.1 | 27.6 | 7,633 |
| July 30, 2025 | 28 | 28.05 | 27.76 | 28.18 | 27.83 | 8,525 |
| July 29, 2025 | 27.21 | 27.78 | 27.49 | 27.92 | 27.21 | 625,645 |
| July 28, 2025 | 27.53 | 27.41 | 27.12 | 27.8 | 27.16 | 50,761 |
| July 25, 2025 | 27.51 | 27.33 | 27.34 | 27.68 | 27.3 | 3,019 |
| July 24, 2025 | 26.83 | 27.09 | 27.09 | 27.14 | 26.76 | 13,541 |
| July 23, 2025 | 26.9 | 26.73 | 26.73 | 26.9 | 26.51 | 71,993 |
| July 22, 2025 | 27.26 | 27.28 | 27.28 | 27.3 | 26.99 | 74,303 |
| July 21, 2025 | 27.56 | 27.27 | 27.27 | 27.89 | 27.25 | 107,306 |
| July 18, 2025 | 27.35 | 27.91 | 27.91 | 27.99 | 27.35 | 1,244 |
| July 17, 2025 | 27.95 | 27.35 | 27.35 | 27.95 | 26.89 | 14,120 |
| July 16, 2025 | 28 | 27.99 | 27.99 | 28.1 | 27.79 | 4,973 |
| July 15, 2025 | 28.31 | 28.08 | 28.08 | 28.35 | 27.8 | 10,089 |
| July 14, 2025 | 27.5 | 28.02 | 28.02 | 28.25 | 27 | 1,544 |
| July 11, 2025 | 27.5 | 27.74 | 27.74 | 27.92 | 27.5 | 1,941 |
| July 10, 2025 | 27.69 | 27.64 | 27.64 | 27.7 | 27.36 | 2,545 |
| July 09, 2025 | 28.23 | 27.77 | 27.77 | 28.26 | 27.67 | 2,863 |
| July 08, 2025 | 28.37 | 27.88 | 27.88 | 28.37 | 27.73 | 1,752 |
| July 07, 2025 | 27.96 | 28.46 | 28.46 | 28.55 | 27.83 | 2,657 |
| July 03, 2025 | 28.43 | 28.36 | 28.36 | 28.56 | 28.22 | 18,207 |
| July 02, 2025 | 28.94 | 28.08 | 28.08 | 28.94 | 27.89 | 6,438 |
| July 01, 2025 | 29.48 | 28.36 | 28.36 | 29.48 | 28.15 | 15,738 |
| June 30, 2025 | 29 | 29.2 | 29.2 | 29.58 | 28.91 | 7,614 |
| June 27, 2025 | 28.89 | 29.03 | 29.03 | 29.15 | 28.81 | 7,065 |
| June 26, 2025 | 28.89 | 28.75 | 28.75 | 29.58 | 28.26 | 4,392 |
| June 25, 2025 | 28.66 | 28.41 | 28.41 | 28.7 | 28.18 | 11,077 |
| June 24, 2025 | 28.02 | 28.37 | 28.37 | 28.37 | 27.9 | 6,179 |
| June 23, 2025 | 28.15 | 28.08 | 28.08 | 28.51 | 27.98 | 4,578 |
| June 20, 2025 | 27.6 | 27.94 | 27.94 | 28.11 | 27.53 | 1,332 |
| June 18, 2025 | 27.8 | 27.56 | 27.56 | 27.95 | 27.3 | 970 |
| June 17, 2025 | 27.81 | 27.55 | 27.55 | 27.88 | 27.55 | 1,288 |
| June 16, 2025 | 27.6 | 27.72 | 27.72 | 28.02 | 27.57 | 1,533 |
| June 13, 2025 | 28.44 | 27.58 | 27.58 | 28.45 | 27.39 | 12,421 |
| June 12, 2025 | 27.55 | 27.49 | 27.49 | 27.66 | 27.47 | 1,273 |
| June 11, 2025 | 27.6 | 27.47 | 27.47 | 27.6 | 27.41 | 1,257 |
| June 10, 2025 | 27.73 | 27.43 | 27.43 | 27.87 | 27.23 | 10,252 |
| June 09, 2025 | 28.1 | 27.93 | 27.93 | 28.25 | 27.58 | 5,129 |
| June 06, 2025 | 28.38 | 28.09 | 28.09 | 28.38 | 27.96 | 1,625 |
| June 05, 2025 | 28.15 | 28.33 | 28.33 | 28.33 | 27.97 | 6,276 |
| June 04, 2025 | 28.52 | 28.25 | 28.25 | 28.62 | 27.94 | 9,882 |
| June 03, 2025 | 28.58 | 28.52 | 28.52 | 28.7 | 28.47 | 4,537 |
| June 02, 2025 | 28.35 | 28.24 | 28.24 | 28.4 | 27.86 | 1,707 |
| May 30, 2025 | 27.77 | 28.04 | 28.04 | 28.22 | 27.77 | 1,814 |
| May 29, 2025 | 27.84 | 27.85 | 27.85 | 27.94 | 27.65 | 2,572 |
| May 28, 2025 | 28.31 | 28.08 | 28.08 | 28.31 | 28.06 | 5,607 |
| May 27, 2025 | 28.11 | 28.19 | 28.19 | 28.24 | 28.05 | 3,194 |
| May 23, 2025 | 27.34 | 27.61 | 27.61 | 27.61 | 27.29 | 988 |
| May 22, 2025 | 27.39 | 27.33 | 27.33 | 27.39 | 27.08 | 1,955 |
| May 21, 2025 | 27.9 | 27.66 | 27.66 | 27.92 | 27.5 | 5,649 |