26.47
+0.016(+0.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.44 | 26.47 | 26.47 | 26.5 | 26.36 | 84,401 |
| August 15, 2025 | 26.6 | 26.45 | 26.45 | 26.6 | 26.41 | 112,611 |
| August 14, 2025 | 26.57 | 26.62 | 26.48 | 26.72 | 26.43 | 88,620 |
| August 13, 2025 | 26.66 | 26.75 | 26.61 | 26.75 | 26.55 | 77,000 |
| August 12, 2025 | 26.37 | 26.59 | 26.45 | 26.59 | 26.27 | 132,200 |
| August 11, 2025 | 26.32 | 26.24 | 26.1 | 26.44 | 26.24 | 94,000 |
| August 08, 2025 | 26.39 | 26.35 | 26.21 | 26.39 | 26.28 | 52,348 |
| August 07, 2025 | 26.3 | 26.27 | 26.13 | 26.4 | 26.23 | 92,800 |
| August 06, 2025 | 26.33 | 26.18 | 26.04 | 26.33 | 26.18 | 76,903 |
| August 05, 2025 | 26.22 | 26.23 | 26.09 | 26.3 | 25.99 | 71,200 |
| August 04, 2025 | 26 | 26.1 | 25.96 | 26.15 | 25.8 | 93,437 |
| August 01, 2025 | 26.11 | 25.8 | 25.8 | 26.21 | 25.75 | 130,021 |
| July 31, 2025 | 26.5 | 26.34 | 26.34 | 26.58 | 26.34 | 303,049 |
| July 30, 2025 | 26.54 | 26.47 | 26.47 | 26.61 | 26.38 | 299,975 |
| July 29, 2025 | 26.65 | 26.47 | 26.47 | 26.71 | 26.45 | 116,145 |
| July 28, 2025 | 26.75 | 26.67 | 26.67 | 26.77 | 26.55 | 142,000 |
| July 25, 2025 | 26.52 | 26.68 | 26.68 | 26.73 | 26.52 | 131,646 |
| July 24, 2025 | 26.42 | 26.5 | 26.5 | 26.63 | 26.38 | 217,800 |
| July 23, 2025 | 26.33 | 26.46 | 26.46 | 26.68 | 26.33 | 249,000 |
| July 22, 2025 | 26.31 | 26.39 | 26.39 | 26.48 | 26.31 | 89,800 |
| July 21, 2025 | 26.25 | 26.3 | 26.3 | 26.42 | 26.14 | 121,600 |
| July 18, 2025 | 26.46 | 26.07 | 26.07 | 26.47 | 26.01 | 227,900 |
| July 17, 2025 | 26.23 | 26.29 | 26.29 | 26.45 | 26.22 | 138,137 |
| July 16, 2025 | 26.4 | 26.37 | 26.23 | 26.59 | 26.15 | 138,400 |
| July 15, 2025 | 26.75 | 26.37 | 26.23 | 26.76 | 26.31 | 183,000 |
| July 14, 2025 | 26.63 | 26.65 | 26.51 | 26.67 | 26.51 | 318,600 |
| July 11, 2025 | 26.6 | 26.53 | 26.39 | 26.66 | 26.51 | 252,200 |
| July 10, 2025 | 26.61 | 26.64 | 26.5 | 26.67 | 26.55 | 84,128 |
| July 09, 2025 | 26.46 | 26.54 | 26.4 | 26.57 | 26.42 | 148,800 |
| July 08, 2025 | 26.51 | 26.43 | 26.29 | 26.52 | 26.4 | 137,927 |
| July 07, 2025 | 26.6 | 26.57 | 26.43 | 26.63 | 26.42 | 139,040 |
| July 03, 2025 | 26.55 | 26.63 | 26.49 | 26.67 | 26.52 | 78,200 |
| July 02, 2025 | 26.31 | 26.45 | 26.31 | 26.46 | 26.21 | 153,312 |
| July 01, 2025 | 26.02 | 26.26 | 26.12 | 26.29 | 26 | 123,427 |
| June 30, 2025 | 25.77 | 26.01 | 25.87 | 26.06 | 25.73 | 153,110 |
| June 27, 2025 | 25.75 | 25.76 | 25.76 | 25.89 | 25.69 | 105,951 |
| June 26, 2025 | 25.59 | 25.65 | 25.65 | 25.68 | 25.59 | 118,530 |
| June 25, 2025 | 25.51 | 25.48 | 25.48 | 25.51 | 25.33 | 194,300 |
| June 24, 2025 | 25.16 | 25.43 | 25.43 | 25.48 | 25.07 | 221,435 |
| June 23, 2025 | 24.9 | 24.91 | 24.91 | 24.99 | 24.73 | 121,938 |
| June 20, 2025 | 24.92 | 24.81 | 24.81 | 24.98 | 24.57 | 171,000 |
| June 18, 2025 | 24.82 | 24.74 | 24.74 | 25.14 | 24.74 | 82,700 |
| June 17, 2025 | 25.03 | 24.87 | 24.87 | 25.27 | 24.81 | 86,341 |
| June 16, 2025 | 25.12 | 25.09 | 25.09 | 25.29 | 24.98 | 69,834 |
| June 13, 2025 | 24.98 | 24.96 | 24.96 | 25.19 | 24.9 | 54,700 |
| June 12, 2025 | 25.31 | 25.24 | 25.1 | 25.39 | 25.24 | 92,311 |
| June 11, 2025 | 25.22 | 25.27 | 25.13 | 25.41 | 25.22 | 103,400 |
| June 10, 2025 | 25.19 | 25.25 | 25.11 | 25.3 | 25.09 | 105,134 |
| June 09, 2025 | 25.16 | 25.07 | 24.93 | 25.25 | 25.03 | 160,300 |
| June 06, 2025 | 25.04 | 25.11 | 24.97 | 25.18 | 25.01 | 94,543 |
| June 05, 2025 | 25.02 | 24.84 | 24.84 | 25.15 | 24.81 | 167,333 |
| June 04, 2025 | 24.95 | 25.02 | 25.02 | 25.1 | 24.83 | 114,721 |
| June 03, 2025 | 24.8 | 24.9 | 24.9 | 25.06 | 24.8 | 129,400 |
| June 02, 2025 | 24.75 | 24.86 | 24.86 | 24.96 | 24.64 | 84,317 |
| May 30, 2025 | 24.83 | 24.84 | 24.84 | 24.95 | 24.66 | 73,167 |
| May 29, 2025 | 24.76 | 24.81 | 24.81 | 24.81 | 24.58 | 99,700 |
| May 28, 2025 | 24.76 | 24.6 | 24.6 | 24.95 | 24.6 | 133,421 |
| May 27, 2025 | 24.72 | 24.78 | 24.78 | 24.85 | 24.67 | 111,540 |
| May 23, 2025 | 24.12 | 24.36 | 24.36 | 24.64 | 24.12 | 129,954 |
| May 22, 2025 | 24.62 | 24.45 | 24.45 | 24.69 | 24.36 | 162,308 |