26.74
+0.0354(+0.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 26.79 | 26.71 | 26.71 | 26.87 | 26.44 | 2,300 |
| August 14, 2025 | 26.1 | 26.4 | 26.4 | 26.57 | 26.1 | 3,321 |
| August 13, 2025 | 25.93 | 26.38 | 26.38 | 26.39 | 25.93 | 6,710 |
| August 12, 2025 | 25.36 | 25.57 | 25.57 | 25.6 | 25.23 | 1,640 |
| August 11, 2025 | 25.39 | 25.36 | 25.36 | 25.48 | 25.12 | 3,300 |
| August 08, 2025 | 25.35 | 25.27 | 25.27 | 25.43 | 25.18 | 7,100 |
| August 07, 2025 | 25.91 | 25.34 | 25.34 | 25.91 | 25.26 | 7,033 |
| August 06, 2025 | 26.6 | 25.84 | 25.84 | 26.6 | 25.55 | 5,004 |
| August 05, 2025 | 26.59 | 26.6 | 26.6 | 26.69 | 26.37 | 7,200 |
| August 04, 2025 | 25.94 | 26.31 | 26.31 | 26.4 | 25.94 | 4,229 |
| August 01, 2025 | 25.9 | 25.93 | 25.93 | 26.01 | 25.51 | 3,439 |
| July 31, 2025 | 26.35 | 25.9 | 25.9 | 26.41 | 25.84 | 5,200 |
| July 30, 2025 | 26.57 | 26.23 | 26.23 | 26.75 | 26.23 | 3,521 |
| July 29, 2025 | 26.8 | 26.46 | 26.46 | 26.8 | 26.3 | 5,499 |
| July 28, 2025 | 27.21 | 26.8 | 26.8 | 27.96 | 26.74 | 4,226 |
| July 25, 2025 | 26.66 | 26.94 | 26.94 | 26.94 | 26.46 | 6,217 |
| July 24, 2025 | 27.04 | 26.91 | 26.91 | 27.08 | 26.7 | 7,241 |
| July 23, 2025 | 26.67 | 26.85 | 26.85 | 26.98 | 26.67 | 3,893 |
| July 22, 2025 | 26.13 | 26.28 | 26.28 | 26.28 | 26.12 | 3,300 |
| July 21, 2025 | 26.72 | 26.04 | 26.04 | 26.72 | 25.9 | 5,945 |
| July 18, 2025 | 26.68 | 26.18 | 26.18 | 26.68 | 26.07 | 30,800 |
| July 17, 2025 | 26.16 | 26.47 | 26.47 | 26.54 | 26.16 | 8,400 |
| July 16, 2025 | 25.81 | 26.24 | 26.24 | 26.35 | 25.81 | 9,329 |
| July 15, 2025 | 26.32 | 25.71 | 25.71 | 26.32 | 25.35 | 9,200 |
| July 14, 2025 | 25.95 | 25.94 | 26 | 26.13 | 25.83 | 7,266 |
| July 11, 2025 | 26.21 | 25.81 | 25.81 | 26.21 | 25.62 | 5,405 |
| July 10, 2025 | 25.96 | 26.21 | 26.21 | 26.21 | 25.57 | 6,700 |
| July 09, 2025 | 25.31 | 25.78 | 25.78 | 25.93 | 25.31 | 9,567 |
| July 08, 2025 | 24.99 | 25.09 | 25.09 | 25.25 | 24.95 | 72,833 |
| July 07, 2025 | 25.44 | 25.21 | 25.21 | 25.56 | 24.77 | 4,630 |
| July 03, 2025 | 25.31 | 25.38 | 25.38 | 25.38 | 23.49 | 494,222 |
| July 02, 2025 | 24.65 | 25.23 | 25.23 | 25.36 | 24.65 | 11,800 |
| July 01, 2025 | 24.8 | 24.74 | 24.74 | 25.17 | 24.71 | 7,510 |
| June 30, 2025 | 25.09 | 24.72 | 24.72 | 25.28 | 24.6 | 6,000 |
| June 27, 2025 | 25.04 | 25.09 | 25.09 | 25.09 | 24.7 | 21,100 |
| June 26, 2025 | 25.07 | 24.9 | 24.9 | 25.07 | 24.74 | 5,508 |
| June 25, 2025 | 25.3 | 24.89 | 24.89 | 25.3 | 24.74 | 4,726 |
| June 24, 2025 | 24.76 | 25.31 | 25.31 | 25.31 | 24.67 | 5,400 |
| June 23, 2025 | 24.76 | 24.69 | 24.69 | 24.8 | 24.56 | 7,500 |
| June 20, 2025 | 25.04 | 24.38 | 24.38 | 25.04 | 24.27 | 8,600 |
| June 18, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.66 | 8,802 |
| June 17, 2025 | 25.32 | 24.8 | 24.8 | 25.32 | 24.62 | 10,046 |
| June 16, 2025 | 25.39 | 25.32 | 25.32 | 25.48 | 25.16 | 5,805 |
| June 13, 2025 | 25.83 | 25.4 | 25.4 | 25.83 | 25.36 | 6,237 |
| June 12, 2025 | 25.8 | 26.16 | 26.16 | 26.16 | 25.7 | 3,900 |
| June 11, 2025 | 26.01 | 25.8 | 25.8 | 26.28 | 25.73 | 12,278 |
| June 10, 2025 | 25.77 | 25.98 | 25.98 | 26.03 | 25.77 | 4,136 |
| June 09, 2025 | 25.62 | 25.37 | 25.37 | 25.71 | 25.29 | 21,500 |
| June 06, 2025 | 25.16 | 25.58 | 25.58 | 25.58 | 25.16 | 7,741 |
| June 05, 2025 | 25.16 | 24.85 | 24.85 | 25.16 | 24.65 | 9,400 |
| June 04, 2025 | 24.84 | 25.16 | 25.16 | 25.18 | 24.8 | 13,500 |
| June 03, 2025 | 24.41 | 24.71 | 24.71 | 24.98 | 24.36 | 19,407 |
| June 02, 2025 | 24.28 | 24.38 | 24.38 | 24.73 | 23.9 | 21,805 |
| May 30, 2025 | 24.18 | 24.28 | 24.28 | 24.28 | 23.43 | 15,000 |
| May 29, 2025 | 23.74 | 24.3 | 24.3 | 24.3 | 23.57 | 7,100 |
| May 28, 2025 | 23.71 | 23.55 | 23.55 | 23.74 | 23.43 | 4,006 |
| May 27, 2025 | 24.44 | 23.63 | 23.63 | 24.44 | 23.63 | 31,700 |
| May 23, 2025 | 23.77 | 24.26 | 24.26 | 24.26 | 23.77 | 3,050 |
| May 22, 2025 | 24.18 | 23.8 | 23.8 | 24.18 | 23.45 | 4,405 |
| May 21, 2025 | 24.1 | 24.18 | 24.18 | 24.18 | 23.66 | 39,109 |