26.07
-0.025(-0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 25.96 | 26.09 | 26.09 | 26.29 | 25.79 | 5.28M |
| August 14, 2025 | 25.93 | 25.85 | 25.85 | 26 | 25.55 | 5.13M |
| August 13, 2025 | 25.34 | 26.2 | 26.2 | 26.25 | 25.18 | 6.69M |
| August 12, 2025 | 24.99 | 25.27 | 25.27 | 25.49 | 24.85 | 7.08M |
| August 11, 2025 | 25.07 | 24.97 | 24.97 | 25.35 | 24.68 | 5.8M |
| August 08, 2025 | 24.7 | 24.91 | 24.91 | 25.01 | 24.69 | 5.88M |
| August 07, 2025 | 25.05 | 24.83 | 24.83 | 25.21 | 24.63 | 3.72M |
| August 06, 2025 | 24.86 | 24.92 | 24.92 | 25.24 | 24.66 | 4.6M |
| August 05, 2025 | 24.64 | 24.74 | 24.74 | 24.88 | 24.54 | 3.91M |
| August 04, 2025 | 24.36 | 24.54 | 24.54 | 24.66 | 24.1 | 5.1M |
| August 01, 2025 | 24.57 | 24.24 | 24.24 | 24.57 | 24.11 | 4.22M |
| July 31, 2025 | 24.85 | 24.6 | 24.6 | 25.04 | 24.48 | 8.77M |
| July 30, 2025 | 25.45 | 24.84 | 24.84 | 25.48 | 24.69 | 5.02M |
| July 29, 2025 | 25.51 | 25.41 | 25.41 | 25.65 | 25.26 | 6.91M |
| July 28, 2025 | 26.11 | 25.52 | 25.52 | 26.11 | 25.49 | 3.13M |
| July 25, 2025 | 26.39 | 26.05 | 26.05 | 26.39 | 25.81 | 4.32M |
| July 24, 2025 | 26.38 | 26.31 | 26.31 | 27.03 | 26.23 | 8.1M |
| July 23, 2025 | 25.72 | 26.54 | 26.54 | 26.6 | 25.47 | 8.67M |
| July 22, 2025 | 24.44 | 25.69 | 25.69 | 25.79 | 24.44 | 9.5M |
| July 21, 2025 | 24.27 | 24.02 | 24.02 | 24.34 | 24 | 6.63M |
| July 18, 2025 | 24.25 | 24.18 | 24.18 | 24.52 | 24.09 | 11.07M |
| July 17, 2025 | 24.85 | 24.13 | 24.13 | 24.9 | 24.12 | 9.57M |
| July 16, 2025 | 24.43 | 25.2 | 25.2 | 25.21 | 24.38 | 10.69M |
| July 15, 2025 | 24.88 | 24.19 | 24.19 | 25.25 | 24.17 | 9.41M |
| July 14, 2025 | 24.75 | 24.73 | 24.73 | 24.82 | 24.59 | 6.85M |
| July 11, 2025 | 24.72 | 24.75 | 24.75 | 25.01 | 24.71 | 5.41M |
| July 10, 2025 | 24.9 | 25 | 25 | 25.21 | 24.71 | 6.55M |
| July 09, 2025 | 24.68 | 24.69 | 24.69 | 25.09 | 24.47 | 8.25M |
| July 08, 2025 | 25.09 | 25.36 | 25.36 | 25.56 | 25.01 | 7.77M |
| July 07, 2025 | 25.34 | 25.16 | 25.16 | 25.38 | 25.01 | 4.26M |
| July 03, 2025 | 25.58 | 25.38 | 25.38 | 25.66 | 25.38 | 4.87M |
| July 02, 2025 | 25.3 | 25.55 | 25.55 | 25.63 | 24.82 | 11.85M |
| July 01, 2025 | 24.28 | 25.13 | 25.13 | 25.42 | 24.28 | 7.36M |
| June 30, 2025 | 24.23 | 24.48 | 24.48 | 24.62 | 24.23 | 6.89M |
| June 27, 2025 | 24.36 | 24.25 | 24.25 | 24.65 | 24.13 | 9.43M |
| June 26, 2025 | 24.21 | 24.24 | 24.24 | 24.42 | 24.11 | 10.13M |
| June 25, 2025 | 24.31 | 24.11 | 24.11 | 24.46 | 23.96 | 9.25M |
| June 24, 2025 | 24.43 | 24.69 | 24.69 | 24.74 | 24.2 | 10.8M |
| June 23, 2025 | 23.51 | 24.43 | 24.43 | 24.48 | 23.39 | 24.32M |
| June 20, 2025 | 23.23 | 23.42 | 23.42 | 23.58 | 23.12 | 17.28M |
| June 18, 2025 | 23.02 | 23.08 | 23.08 | 23.34 | 22.93 | 7.02M |
| June 17, 2025 | 23.3 | 23.01 | 23.01 | 23.47 | 22.74 | 8.2M |
| June 16, 2025 | 23.17 | 23.48 | 23.48 | 23.52 | 23.06 | 6.21M |
| June 13, 2025 | 23.35 | 23 | 23 | 23.46 | 22.9 | 6.6M |
| June 12, 2025 | 23.71 | 23.64 | 23.64 | 24.15 | 23.18 | 25.7M |
| June 11, 2025 | 23.84 | 23.76 | 23.76 | 24.05 | 23.62 | 7.41M |
| June 10, 2025 | 23.29 | 23.77 | 23.77 | 23.81 | 23.16 | 6.18M |
| June 09, 2025 | 23.17 | 23.08 | 23.08 | 23.29 | 22.96 | 3.48M |
| June 06, 2025 | 22.85 | 23.06 | 23.06 | 23.13 | 22.83 | 3.93M |
| June 05, 2025 | 23.03 | 22.66 | 22.66 | 23.03 | 22.55 | 4.95M |
| June 04, 2025 | 23.12 | 22.95 | 22.95 | 23.32 | 22.94 | 4.57M |
| June 03, 2025 | 22.86 | 23.06 | 23.06 | 23.23 | 22.55 | 5.34M |
| June 02, 2025 | 23.19 | 22.87 | 22.87 | 23.45 | 22.76 | 9.45M |
| May 30, 2025 | 24.11 | 23.96 | 23.96 | 24.26 | 23.68 | 47.96M |
| May 29, 2025 | 24.44 | 24.31 | 24.31 | 24.44 | 23.93 | 5.67M |
| May 28, 2025 | 24.53 | 24.33 | 24.33 | 24.64 | 24.29 | 5.47M |
| May 27, 2025 | 24.31 | 24.48 | 24.48 | 24.55 | 24.16 | 6.82M |
| May 23, 2025 | 23.82 | 24 | 24 | 24.07 | 23.63 | 3.92M |
| May 22, 2025 | 24.21 | 24.06 | 24.06 | 24.31 | 23.94 | 4.29M |
| May 21, 2025 | 24.84 | 24.28 | 24.28 | 25.01 | 24.26 | 3.52M |