26.65
+0.4524(+1.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.44 | 26.65 | 26.56 | 26.8 | 26 | 3,588 |
| August 15, 2025 | 25.41 | 26.2 | 26.2 | 26.2 | 25.36 | 1,939 |
| August 14, 2025 | 26 | 25.35 | 25.35 | 26.3 | 25.07 | 5,615 |
| August 13, 2025 | 24.8 | 25.97 | 25.97 | 26.2 | 24.5 | 4,992 |
| August 12, 2025 | 24.05 | 24.52 | 24.52 | 24.52 | 23.65 | 1,474 |
| August 11, 2025 | 24.28 | 24.05 | 24.05 | 24.52 | 23.79 | 3,164 |
| August 08, 2025 | 24.91 | 24.38 | 24.38 | 25.44 | 24.14 | 1,423 |
| August 07, 2025 | 26.4 | 25.67 | 25.67 | 26.42 | 25.67 | 7,398 |
| August 06, 2025 | 26.24 | 25.91 | 25.91 | 26.4 | 25.57 | 4,560 |
| August 05, 2025 | 25.45 | 25.96 | 25.96 | 25.97 | 25 | 4,329 |
| August 04, 2025 | 24.79 | 24.95 | 24.95 | 25.41 | 24.58 | 6,421 |
| August 01, 2025 | 28 | 25.94 | 25.94 | 28 | 24 | 17,100 |
| July 31, 2025 | 27.23 | 26.25 | 26.25 | 27.25 | 26.19 | 3,598 |
| July 30, 2025 | 28.09 | 28.14 | 28.14 | 28.6 | 27.74 | 3,134 |
| July 29, 2025 | 29.18 | 28.31 | 28.31 | 29.37 | 27.69 | 5,856 |
| July 28, 2025 | 29.09 | 29.4 | 29.4 | 29.59 | 28.91 | 1,320 |
| July 25, 2025 | 28.76 | 28.32 | 28.32 | 28.94 | 28.15 | 560 |
| July 24, 2025 | 29.03 | 28.34 | 28.34 | 29.16 | 28.15 | 3,943 |
| July 23, 2025 | 28.8 | 28.96 | 28.96 | 29.19 | 28.12 | 1,155 |
| July 22, 2025 | 27.39 | 27.97 | 27.97 | 28.26 | 27.04 | 1,039 |
| July 21, 2025 | 27.11 | 27.59 | 27.59 | 27.65 | 27 | 1,503 |
| July 18, 2025 | 26.7 | 26.74 | 26.74 | 27.24 | 26.5 | 2,953 |
| July 17, 2025 | 25.64 | 26.16 | 26.16 | 26.95 | 25.5 | 3,389 |
| July 16, 2025 | 25.89 | 25.41 | 25.41 | 26.27 | 25.12 | 5,967 |
| July 15, 2025 | 26.06 | 26.29 | 26.29 | 26.6 | 25.79 | 2,328 |
| July 14, 2025 | 26.3 | 26.74 | 26.27 | 26.8 | 26.09 | 2,165 |
| July 11, 2025 | 27.63 | 27.23 | 27.23 | 27.96 | 27.07 | 4,645 |
| July 10, 2025 | 28.12 | 28.92 | 28.92 | 28.92 | 27.94 | 503 |
| July 09, 2025 | 29.3 | 29.41 | 29.41 | 29.69 | 28.64 | 2,647 |
| July 08, 2025 | 27.99 | 28.8 | 28.8 | 29.29 | 27.88 | 4,261 |
| July 07, 2025 | 27.7 | 27.48 | 27.48 | 28.33 | 27.36 | 2,504 |
| July 03, 2025 | 27.48 | 27.65 | 27.65 | 27.91 | 27.03 | 1,697 |
| July 02, 2025 | 26.64 | 26.82 | 26.82 | 27.27 | 26.3 | 2,860 |
| July 01, 2025 | 26.35 | 27.18 | 27.18 | 27.44 | 26.19 | 3,964 |
| June 30, 2025 | 27.38 | 26.87 | 26.87 | 27.38 | 26.58 | 3,402 |
| June 27, 2025 | 26.82 | 26.72 | 26.72 | 27.06 | 26.7 | 2,278 |
| June 26, 2025 | 26.82 | 26.77 | 26.77 | 26.86 | 26.34 | 1,913 |
| June 25, 2025 | 27.12 | 26.58 | 26.58 | 27.29 | 26.28 | 3,421 |
| June 24, 2025 | 27.2 | 27.13 | 27.13 | 27.46 | 26.76 | 1,468 |
| June 23, 2025 | 26.51 | 26.44 | 26.44 | 26.79 | 25.98 | 1,340 |
| June 20, 2025 | 27.8 | 27.01 | 27.01 | 27.99 | 26.93 | 893 |
| June 18, 2025 | 27.58 | 27.06 | 27.06 | 27.61 | 27.06 | 1,345 |
| June 17, 2025 | 27.49 | 27.65 | 27.65 | 27.78 | 27.29 | 739 |
| June 16, 2025 | 27.18 | 27.32 | 27.32 | 27.66 | 26.96 | 3,000 |
| June 13, 2025 | 27.29 | 27.26 | 27.26 | 27.48 | 27.11 | 335 |
| June 12, 2025 | 28.15 | 28.51 | 28.51 | 28.64 | 27.95 | 1,305 |
| June 11, 2025 | 29.43 | 28.97 | 28.97 | 29.43 | 28.97 | 1,226 |
| June 10, 2025 | 29.71 | 29.05 | 29.05 | 30.31 | 29.05 | 2,536 |
| June 09, 2025 | 30.65 | 29.35 | 29.35 | 30.65 | 29.35 | 370 |
| June 06, 2025 | 28.82 | 28.99 | 28.99 | 29.51 | 28.82 | 3,326 |
| June 05, 2025 | 29.23 | 29.24 | 29.24 | 29.67 | 28.97 | 2,866 |
| June 04, 2025 | 27.72 | 28.74 | 28.74 | 28.74 | 27.72 | 1,644 |
| June 03, 2025 | 26.25 | 27.3 | 27.3 | 27.44 | 26.25 | 4,561 |
| June 02, 2025 | 26.26 | 25.93 | 25.93 | 26.54 | 25.86 | 5,224 |
| May 30, 2025 | 26.75 | 26.28 | 26.28 | 26.82 | 26.13 | 1,938 |
| May 29, 2025 | 27.19 | 26.82 | 26.82 | 27.19 | 26.82 | 1,960 |
| May 28, 2025 | 27.32 | 26.77 | 26.77 | 27.32 | 26.77 | 873 |
| May 27, 2025 | 27.29 | 27.22 | 27.22 | 27.37 | 27.07 | 1,107 |
| May 23, 2025 | 27.66 | 26.81 | 26.81 | 27.66 | 26.01 | 4,250 |
| May 22, 2025 | 25.52 | 26.05 | 26.05 | 26.27 | 25.52 | 410 |