26.00
+0.165(+0.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 26.23 | 25.83 | 25.83 | 26.55 | 25.79 | 13,701 |
| August 14, 2025 | 25.81 | 26.08 | 26.08 | 26.33 | 25.81 | 17,847 |
| August 13, 2025 | 26.65 | 26.66 | 26.66 | 26.85 | 25.36 | 15,319 |
| August 12, 2025 | 25.41 | 26.33 | 26.33 | 26.37 | 25.41 | 18,200 |
| August 11, 2025 | 25.33 | 25.22 | 25.22 | 25.69 | 25.09 | 14,900 |
| August 08, 2025 | 25.5 | 25.32 | 25.32 | 25.68 | 24.9 | 10,418 |
| August 07, 2025 | 24.93 | 25.02 | 25.02 | 25.14 | 24.82 | 14,034 |
| August 06, 2025 | 24.94 | 25.16 | 25.16 | 25.3 | 24.66 | 14,428 |
| August 05, 2025 | 25 | 25.06 | 25.06 | 25.07 | 24.6 | 16,942 |
| August 04, 2025 | 25.06 | 25.06 | 25.06 | 25.11 | 24.71 | 14,100 |
| August 01, 2025 | 24.98 | 24.78 | 24.78 | 25.33 | 24.5 | 21,844 |
| July 31, 2025 | 25.04 | 25.21 | 25.21 | 25.28 | 24.9 | 21,022 |
| July 30, 2025 | 25.61 | 25.31 | 25.31 | 25.61 | 24.93 | 26,711 |
| July 29, 2025 | 26.18 | 25.6 | 25.6 | 26.18 | 25.59 | 10,400 |
| July 28, 2025 | 25.71 | 26.01 | 26.01 | 26.03 | 25.39 | 20,400 |
| July 25, 2025 | 25.05 | 25.66 | 25.66 | 25.79 | 24.93 | 22,331 |
| July 24, 2025 | 26.37 | 24.88 | 24.88 | 26.37 | 24.85 | 31,200 |
| July 23, 2025 | 26.83 | 26.7 | 26.7 | 26.83 | 26.43 | 16,641 |
| July 22, 2025 | 26.68 | 26.52 | 26.52 | 26.93 | 26.5 | 19,500 |
| July 21, 2025 | 26.81 | 26.7 | 26.7 | 27.05 | 26.67 | 11,532 |
| July 18, 2025 | 26.99 | 26.73 | 26.73 | 27.4 | 26.46 | 34,002 |
| July 17, 2025 | 26.27 | 26.82 | 26.82 | 26.84 | 26.22 | 32,243 |
| July 16, 2025 | 25.7 | 26.2 | 26.2 | 26.33 | 25.35 | 38,442 |
| July 15, 2025 | 26 | 25.44 | 25.44 | 26 | 25.39 | 46,300 |
| July 14, 2025 | 25.85 | 25.99 | 25.99 | 26.05 | 25.79 | 19,702 |
| July 11, 2025 | 25.74 | 25.82 | 25.82 | 25.93 | 25.6 | 21,300 |
| July 10, 2025 | 25.82 | 25.99 | 25.99 | 26.09 | 25.75 | 35,411 |
| July 09, 2025 | 26.42 | 25.73 | 25.73 | 26.42 | 25.44 | 49,129 |
| July 08, 2025 | 26.9 | 26.41 | 26.41 | 26.92 | 26.28 | 35,020 |
| July 07, 2025 | 27.15 | 27.32 | 26.95 | 27.58 | 26.55 | 62,018 |
| July 03, 2025 | 26.5 | 27.04 | 27.04 | 27.11 | 26.5 | 25,334 |
| July 02, 2025 | 26.1 | 26.4 | 26.4 | 26.48 | 25.97 | 25,602 |
| July 01, 2025 | 25.26 | 26.08 | 26.08 | 26.51 | 25.26 | 30,700 |
| June 30, 2025 | 25.54 | 25.41 | 25.41 | 25.71 | 25.38 | 19,208 |
| June 27, 2025 | 25.06 | 25.35 | 25.35 | 25.5 | 25.02 | 52,607 |
| June 26, 2025 | 24.64 | 24.93 | 24.93 | 25 | 24.41 | 15,438 |
| June 25, 2025 | 24.71 | 24.7 | 24.7 | 24.84 | 24.59 | 13,200 |
| June 24, 2025 | 24.52 | 24.8 | 24.8 | 25.14 | 24.52 | 30,905 |
| June 23, 2025 | 23.62 | 24.43 | 24.43 | 24.98 | 23.62 | 14,900 |
| June 20, 2025 | 23.87 | 23.83 | 23.83 | 23.92 | 23.6 | 31,500 |
| June 18, 2025 | 23.49 | 23.66 | 23.66 | 23.72 | 23.47 | 15,900 |
| June 17, 2025 | 23.5 | 23.49 | 23.49 | 24.28 | 23.41 | 11,900 |
| June 16, 2025 | 23.86 | 23.69 | 23.69 | 24.15 | 23.52 | 18,839 |
| June 13, 2025 | 24.18 | 23.8 | 23.8 | 24.2 | 23.61 | 13,400 |
| June 12, 2025 | 24.43 | 24.54 | 24.54 | 24.61 | 24.16 | 10,443 |
| June 11, 2025 | 24.88 | 24.6 | 24.6 | 24.88 | 24.35 | 20,844 |
| June 10, 2025 | 24.24 | 24.6 | 24.6 | 25.12 | 24.24 | 12,127 |
| June 09, 2025 | 24.41 | 24.21 | 24.21 | 24.45 | 24.03 | 14,244 |
| June 06, 2025 | 24.11 | 24.45 | 24.45 | 24.45 | 23.96 | 11,700 |
| June 05, 2025 | 23.81 | 24.03 | 24.03 | 24.03 | 23.8 | 12,106 |
| June 04, 2025 | 24.28 | 23.98 | 23.98 | 24.28 | 23.92 | 14,027 |
| June 03, 2025 | 23.92 | 24.36 | 24.36 | 24.65 | 23.92 | 12,748 |
| June 02, 2025 | 24.26 | 24.01 | 24.01 | 24.67 | 23.83 | 12,600 |
| May 30, 2025 | 24.17 | 24.19 | 24.19 | 24.44 | 24.17 | 9,700 |
| May 29, 2025 | 24.19 | 24.45 | 24.45 | 24.47 | 23.96 | 8,700 |
| May 28, 2025 | 24.42 | 24.19 | 24.19 | 24.56 | 23.75 | 10,500 |
| May 27, 2025 | 23.92 | 24.58 | 24.58 | 25.02 | 23.8 | 18,722 |
| May 23, 2025 | 23.42 | 23.67 | 23.67 | 23.94 | 23.36 | 12,620 |
| May 22, 2025 | 23.99 | 23.78 | 23.78 | 24.06 | 23.74 | 9,348 |
| May 21, 2025 | 24.6 | 24.21 | 24.21 | 24.62 | 24.07 | 18,319 |