26.86
+0.135(+0.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 27.23 | 26.72 | 26.72 | 27.31 | 26.55 | 11,100 |
| August 14, 2025 | 27.25 | 27.12 | 27.12 | 27.63 | 26.7 | 23,611 |
| August 13, 2025 | 26 | 27.48 | 27.48 | 27.48 | 26 | 23,300 |
| August 12, 2025 | 25.74 | 26 | 26 | 26.01 | 25.74 | 19,100 |
| August 11, 2025 | 25.45 | 25.72 | 25.72 | 25.88 | 25.45 | 18,300 |
| August 08, 2025 | 25.55 | 25.59 | 25.59 | 26.04 | 25.41 | 10,000 |
| August 07, 2025 | 25.64 | 25.5 | 25.5 | 25.79 | 25.5 | 13,000 |
| August 06, 2025 | 25.8 | 25.7 | 25.7 | 25.84 | 25.58 | 16,736 |
| August 05, 2025 | 25.6 | 25.92 | 25.92 | 26.13 | 25.5 | 24,000 |
| August 04, 2025 | 25.51 | 25.74 | 25.74 | 26.15 | 25.51 | 29,700 |
| August 01, 2025 | 25.51 | 25.35 | 25.35 | 25.6 | 25.22 | 22,900 |
| July 31, 2025 | 25.51 | 25.58 | 25.58 | 25.78 | 25.35 | 20,842 |
| July 30, 2025 | 25.94 | 25.64 | 25.64 | 26.23 | 25.56 | 27,200 |
| July 29, 2025 | 26.21 | 25.81 | 25.81 | 26.25 | 25.81 | 16,100 |
| July 28, 2025 | 25.47 | 26 | 26.03 | 26.33 | 25.13 | 30,785 |
| July 25, 2025 | 26.37 | 25.97 | 25.97 | 26.43 | 25.7 | 21,025 |
| July 24, 2025 | 26.05 | 25.93 | 25.93 | 26.3 | 25.86 | 21,618 |
| July 23, 2025 | 26.07 | 26.06 | 26.06 | 26.31 | 25.94 | 40,200 |
| July 22, 2025 | 25.9 | 26 | 26 | 26.46 | 25.9 | 46,600 |
| July 21, 2025 | 26 | 26.15 | 26.15 | 26.72 | 25.97 | 44,500 |
| July 18, 2025 | 26.13 | 26.2 | 26.2 | 26.4 | 25.7 | 106,700 |
| July 17, 2025 | 25.9 | 26 | 26 | 26.37 | 25.9 | 43,035 |
| July 16, 2025 | 25.86 | 26.02 | 26.02 | 26.1 | 25.85 | 10,100 |
| July 15, 2025 | 26.23 | 25.94 | 25.94 | 26.23 | 25.84 | 21,900 |
| July 14, 2025 | 25.88 | 26.36 | 26.36 | 26.36 | 25.81 | 14,500 |
| July 11, 2025 | 25.86 | 26.06 | 26.06 | 26.29 | 25.81 | 16,000 |
| July 10, 2025 | 26.17 | 26.25 | 26.25 | 26.43 | 26.13 | 27,331 |
| July 09, 2025 | 26.36 | 26.29 | 26.29 | 26.47 | 25.96 | 36,206 |
| July 08, 2025 | 25.87 | 26.33 | 26.33 | 26.51 | 25.87 | 27,700 |
| July 07, 2025 | 25.89 | 25.82 | 25.82 | 26.22 | 25.57 | 34,202 |
| July 03, 2025 | 25.92 | 26.05 | 26.05 | 26.12 | 25.63 | 10,700 |
| July 02, 2025 | 25.66 | 25.75 | 25.75 | 26.34 | 25.66 | 27,700 |
| July 01, 2025 | 25.01 | 25.66 | 25.66 | 26.28 | 24.87 | 49,800 |
| June 30, 2025 | 24.29 | 25.04 | 25.04 | 25.19 | 24.29 | 37,102 |
| June 27, 2025 | 24.12 | 24.3 | 24.3 | 24.71 | 24.02 | 687,100 |
| June 26, 2025 | 23.52 | 24.06 | 24.06 | 24.15 | 23.52 | 25,700 |
| June 25, 2025 | 24.09 | 23.52 | 23.52 | 24.09 | 23.52 | 23,123 |
| June 24, 2025 | 24.05 | 23.94 | 23.94 | 24.26 | 23.76 | 21,930 |
| June 23, 2025 | 23.93 | 23.92 | 23.92 | 24.29 | 23.49 | 39,400 |
| June 20, 2025 | 25.01 | 24.13 | 24.13 | 25.01 | 23.74 | 34,349 |
| June 18, 2025 | 24.77 | 24.55 | 24.55 | 25.04 | 24.55 | 14,312 |
| June 17, 2025 | 24.05 | 24.38 | 24.38 | 24.54 | 24.05 | 20,728 |
| June 16, 2025 | 24.91 | 24.23 | 24.23 | 25.2 | 24.01 | 27,112 |
| June 13, 2025 | 25.54 | 24.66 | 24.66 | 25.97 | 24.66 | 16,200 |
| June 12, 2025 | 25.9 | 25.7 | 25.54 | 26.05 | 25.51 | 10,247 |
| June 11, 2025 | 26.09 | 25.8 | 25.64 | 26.28 | 25.8 | 11,100 |
| June 10, 2025 | 25.6 | 26.18 | 26.18 | 26.23 | 25.6 | 12,026 |
| June 09, 2025 | 25.8 | 25.64 | 25.64 | 26.44 | 25.57 | 8,825 |
| June 06, 2025 | 25.6 | 25.9 | 25.9 | 26.17 | 25.42 | 13,446 |
| June 05, 2025 | 25.78 | 25.71 | 25.71 | 26.01 | 25.55 | 10,600 |
| June 04, 2025 | 26.1 | 25.78 | 25.78 | 26.51 | 25.65 | 19,000 |
| June 03, 2025 | 25.55 | 25.9 | 25.9 | 26.43 | 25.08 | 27,600 |
| June 02, 2025 | 26.36 | 26.39 | 26.39 | 26.73 | 25.94 | 35,400 |
| May 30, 2025 | 27.01 | 26.59 | 26.59 | 27.15 | 26.59 | 18,000 |
| May 29, 2025 | 27.3 | 27.2 | 27.2 | 27.44 | 27.06 | 10,845 |
| May 28, 2025 | 27.5 | 27.5 | 27.5 | 27.58 | 27.1 | 17,300 |
| May 27, 2025 | 26.98 | 27.47 | 27.47 | 27.64 | 26.6 | 29,700 |
| May 23, 2025 | 26.78 | 26.54 | 26.54 | 27.26 | 26.5 | 26,200 |
| May 22, 2025 | 27.6 | 27.27 | 27.27 | 27.89 | 27.27 | 17,303 |
| May 21, 2025 | 27.5 | 27.64 | 27.64 | 27.73 | 27.45 | 19,126 |