26.09
-0.305(-1.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 25.43 | 26.04 | 26.04 | 26.37 | 25.2 | 2.6M |
| August 14, 2025 | 26 | 25.14 | 25.14 | 26.3 | 24.95 | 2.85M |
| August 13, 2025 | 24.8 | 26.2 | 26.2 | 26.21 | 24.32 | 2.22M |
| August 12, 2025 | 24.16 | 24.59 | 24.59 | 24.81 | 23.68 | 1.99M |
| August 11, 2025 | 24.33 | 24.05 | 24.05 | 24.74 | 23.79 | 2.35M |
| August 08, 2025 | 25.27 | 24.39 | 24.39 | 25.57 | 24.03 | 2.43M |
| August 07, 2025 | 26.4 | 25.29 | 25.29 | 26.44 | 25.19 | 2.51M |
| August 06, 2025 | 26.2 | 25.92 | 25.92 | 26.48 | 25.6 | 2.4M |
| August 05, 2025 | 25.25 | 25.86 | 25.86 | 26.13 | 24.87 | 2.98M |
| August 04, 2025 | 24.8 | 25.05 | 25.05 | 25.49 | 24.5 | 2.13M |
| August 01, 2025 | 26.24 | 24.28 | 24.28 | 27.35 | 23.98 | 6.3M |
| July 31, 2025 | 27.23 | 25.83 | 25.83 | 27.23 | 25.81 | 3.13M |
| July 30, 2025 | 28.51 | 27.27 | 27.27 | 28.51 | 27.1 | 2.49M |
| July 29, 2025 | 29.23 | 28.38 | 28.38 | 29.5 | 27.65 | 1.88M |
| July 28, 2025 | 29.09 | 29.15 | 29.15 | 29.64 | 28.82 | 1.56M |
| July 25, 2025 | 28.76 | 28.84 | 28.84 | 28.98 | 28.04 | 966,119 |
| July 24, 2025 | 29.03 | 28.63 | 28.63 | 29.13 | 28.06 | 1.04M |
| July 23, 2025 | 28.48 | 29.16 | 29.16 | 29.24 | 27.97 | 1.65M |
| July 22, 2025 | 27.39 | 28.36 | 28.36 | 28.64 | 27.08 | 1.96M |
| July 21, 2025 | 27.4 | 27.29 | 27.29 | 27.65 | 26.9 | 1.59M |
| July 18, 2025 | 27.16 | 26.94 | 26.94 | 27.22 | 26.43 | 1.42M |
| July 17, 2025 | 25.5 | 26.86 | 26.86 | 26.98 | 25.48 | 1.86M |
| July 16, 2025 | 26.16 | 25.39 | 25.39 | 26.2 | 25.01 | 1.56M |
| July 15, 2025 | 26.4 | 25.86 | 25.86 | 26.68 | 25.78 | 1.48M |
| July 14, 2025 | 26.45 | 26.21 | 26.21 | 26.83 | 26.06 | 1.65M |
| July 11, 2025 | 27.62 | 26.6 | 26.6 | 28.2 | 26.53 | 1.82M |
| July 10, 2025 | 28.71 | 27.86 | 27.86 | 28.95 | 27.83 | 2.3M |
| July 09, 2025 | 29.38 | 28.74 | 28.74 | 29.71 | 28.48 | 1.54M |
| July 08, 2025 | 28.08 | 29.13 | 29.13 | 29.35 | 27.91 | 2.22M |
| July 07, 2025 | 27.41 | 27.81 | 27.81 | 28.28 | 27.35 | 2.59M |
| July 03, 2025 | 27.07 | 27.71 | 27.71 | 27.96 | 27 | 2.29M |
| July 02, 2025 | 26.74 | 26.73 | 26.73 | 27.29 | 26.29 | 2.34M |
| July 01, 2025 | 26.44 | 26.61 | 26.61 | 27.47 | 26.06 | 2.44M |
| June 30, 2025 | 26.92 | 26.48 | 26.48 | 27.36 | 26.34 | 2.62M |
| June 27, 2025 | 26.82 | 26.74 | 26.74 | 27.07 | 26.06 | 12.77M |
| June 26, 2025 | 26.82 | 26.65 | 26.65 | 26.89 | 26.32 | 1.88M |
| June 25, 2025 | 27.23 | 26.61 | 26.61 | 27.27 | 26.28 | 1.49M |
| June 24, 2025 | 27.09 | 26.99 | 26.99 | 27.5 | 26.7 | 1.39M |
| June 23, 2025 | 26.75 | 26.55 | 26.55 | 27.08 | 25.96 | 1.54M |
| June 20, 2025 | 27.8 | 26.85 | 26.85 | 27.8 | 26.73 | 1.24M |
| June 18, 2025 | 27.49 | 27.36 | 27.36 | 27.63 | 26.92 | 1.41M |
| June 17, 2025 | 27.48 | 27.53 | 27.53 | 28.02 | 27.18 | 1.08M |
| June 16, 2025 | 27 | 27.71 | 27.71 | 27.72 | 26.82 | 1.16M |
| June 13, 2025 | 27.19 | 26.65 | 26.65 | 27.58 | 26.52 | 1.18M |
| June 12, 2025 | 28.18 | 27.75 | 27.75 | 28.64 | 27.69 | 1.31M |
| June 11, 2025 | 29.38 | 28.43 | 28.43 | 29.4 | 28.38 | 1.48M |
| June 10, 2025 | 29.71 | 29.24 | 29.24 | 30.38 | 28.96 | 2.12M |
| June 09, 2025 | 29.35 | 29.56 | 29.56 | 29.88 | 29.19 | 1.85M |
| June 06, 2025 | 29.16 | 29.15 | 29.15 | 29.55 | 28.69 | 2.02M |
| June 05, 2025 | 29.23 | 28.55 | 28.55 | 29.68 | 28.36 | 1.7M |
| June 04, 2025 | 27.73 | 29.09 | 29.09 | 29.13 | 27.73 | 1.87M |
| June 03, 2025 | 26.46 | 27.73 | 27.73 | 27.73 | 26.14 | 2.41M |
| June 02, 2025 | 26.23 | 26.26 | 26.26 | 26.61 | 25.5 | 1.68M |
| May 30, 2025 | 26.73 | 26.51 | 26.51 | 26.95 | 26.1 | 2.18M |
| May 29, 2025 | 27.33 | 27 | 27 | 27.33 | 26.5 | 1.83M |
| May 28, 2025 | 27.44 | 27.11 | 27.11 | 27.54 | 26.68 | 1.6M |
| May 27, 2025 | 27.29 | 27.44 | 27.44 | 27.51 | 26.7 | 1.74M |
| May 23, 2025 | 26.23 | 26.59 | 26.59 | 26.98 | 26.16 | 1.86M |
| May 22, 2025 | 25.52 | 26.96 | 26.96 | 27.32 | 25.5 | 3.13M |
| May 21, 2025 | 26.37 | 25.51 | 25.51 | 26.63 | 25.45 | 1.94M |