26.18
-0.025(-0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 26.14 | 26.21 | 26.21 | 26.21 | 26.14 | 4,941 |
| September 04, 2025 | 25.95 | 25.97 | 25.97 | 26 | 25.92 | 82,075 |
| September 03, 2025 | 25.84 | 25.95 | 25.95 | 25.95 | 25.84 | 306 |
| September 02, 2025 | 25.83 | 25.85 | 25.85 | 25.85 | 25.81 | 5,612 |
| September 01, 2025 | 25.97 | 25.95 | 25.95 | 25.97 | 25.94 | 4,450 |
| August 29, 2025 | 25.95 | 25.98 | 25.98 | 25.98 | 25.95 | 232 |
| August 28, 2025 | 25.95 | 25.97 | 25.97 | 26 | 25.94 | 103,454 |
| August 27, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 894 |
| August 26, 2025 | 25.94 | 25.91 | 25.91 | 25.94 | 25.87 | 13,911 |
| August 22, 2025 | 25.78 | 25.99 | 25.99 | 25.99 | 25.77 | 10,636 |
| August 21, 2025 | 25.81 | 25.78 | 25.78 | 25.81 | 25.78 | 6,434 |
| August 20, 2025 | 25.89 | 25.87 | 25.87 | 25.9 | 25.87 | 107,382 |
| August 19, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 3,220 |
| August 18, 2025 | 25.92 | 25.82 | 25.82 | 25.92 | 25.82 | 694 |
| August 15, 2025 | 25.9 | 25.89 | 25.89 | 25.91 | 25.86 | 751 |
| August 14, 2025 | 26.07 | 25.91 | 25.91 | 26.07 | 25.91 | 10,342 |
| August 13, 2025 | 25.95 | 26.01 | 26.01 | 26.01 | 25.95 | 20 |
| August 12, 2025 | 25.85 | 25.9 | 25.9 | 25.9 | 25.85 | 210 |
| August 11, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0 |
| August 08, 2025 | 25.94 | 25.9 | 25.9 | 25.94 | 25.9 | 1,638 |
| August 07, 2025 | 25.97 | 25.92 | 25.92 | 25.97 | 25.92 | 35 |
| August 06, 2025 | 25.87 | 25.94 | 25.94 | 25.94 | 25.86 | 654 |
| August 05, 2025 | 25.86 | 25.9 | 25.9 | 25.9 | 25.86 | 3,220 |
| August 04, 2025 | 25.81 | 25.85 | 25.85 | 25.88 | 25.8 | 20,653 |
| August 01, 2025 | 26.21 | 26.19 | 26.19 | 26.21 | 26.19 | 632 |
| July 31, 2025 | 26.06 | 26.01 | 26.01 | 26.06 | 26 | 23,723 |
| July 30, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0 |
| July 29, 2025 | 26.12 | 26.11 | 26.11 | 26.12 | 26.11 | 4,038 |
| July 28, 2025 | 26.13 | 26.12 | 26.12 | 26.17 | 26.12 | 2,727 |
| July 25, 2025 | 26.18 | 26.21 | 26.21 | 26.21 | 26.18 | 564 |
| July 24, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 194 |
| July 23, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 2,310 |
| July 22, 2025 | 26.21 | 26.32 | 26.32 | 26.33 | 26.21 | 19,775 |
| July 21, 2025 | 26.18 | 26.24 | 26.24 | 26.24 | 26.15 | 106,356 |
| July 18, 2025 | 26.1 | 26.11 | 26.11 | 26.12 | 26.1 | 18,960 |
| July 17, 2025 | 26.04 | 26.06 | 26.06 | 26.06 | 26 | 1,509 |
| July 16, 2025 | 26.03 | 26.1 | 26.1 | 26.1 | 26.03 | 322 |
| July 15, 2025 | 26.14 | 26.02 | 26.02 | 26.18 | 26.02 | 15,364 |
| July 14, 2025 | 26.18 | 26.11 | 26.11 | 26.18 | 26.11 | 35,306 |
| July 11, 2025 | 26.21 | 26.15 | 26.15 | 26.21 | 26.15 | 1,142 |
| July 10, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 9,470 |
| July 09, 2025 | 26.22 | 26.21 | 26.21 | 26.24 | 26.17 | 19,506 |
| July 08, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 2 |
| July 07, 2025 | 26.31 | 26.28 | 26.28 | 26.31 | 26.28 | 892 |
| July 04, 2025 | 26.41 | 26.38 | 26.38 | 26.41 | 26.38 | 4,010 |
| July 03, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0 |
| July 02, 2025 | 26.41 | 26.39 | 26.39 | 26.41 | 26.36 | 8,166 |
| July 01, 2025 | 26.56 | 26.42 | 26.42 | 26.56 | 26.42 | 130 |
| June 30, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0 |
| June 27, 2025 | 26.37 | 26.32 | 26.32 | 26.39 | 26.32 | 6,577 |
| June 26, 2025 | 26.36 | 26.34 | 26.34 | 26.36 | 26.34 | 41,898 |
| June 25, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 7,723 |
| June 24, 2025 | 26.2 | 26.25 | 26.25 | 26.25 | 26.18 | 4,779 |
| June 23, 2025 | 25.97 | 26.16 | 26.16 | 26.16 | 25.97 | 34,073 |
| June 20, 2025 | 26.1 | 26.08 | 26.08 | 26.1 | 26.08 | 766 |
| June 19, 2025 | 26.04 | 26.05 | 26.05 | 26.05 | 26.04 | 96 |
| June 18, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0 |
| June 17, 2025 | 26.13 | 26.07 | 26.07 | 26.15 | 26.07 | 696 |
| June 16, 2025 | 26.08 | 26.16 | 26.16 | 26.17 | 26.08 | 3,856 |
| June 13, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0 |