26.40
+0.19(+0.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.18 | 26.21 | 26.21 | 26.36 | 26.12 | 588,400 |
| August 15, 2025 | 26.56 | 26.24 | 26.24 | 26.59 | 26.14 | 613,200 |
| August 14, 2025 | 27.11 | 26.56 | 26.56 | 27.31 | 26.49 | 733,300 |
| August 13, 2025 | 27.1 | 27.39 | 27.39 | 27.44 | 26.89 | 1.22M |
| August 12, 2025 | 25.96 | 26.92 | 26.92 | 27 | 25.74 | 1.24M |
| August 11, 2025 | 25.65 | 25.68 | 25.61 | 25.71 | 25.4 | 991,256 |
| August 08, 2025 | 25.91 | 25.61 | 25.61 | 25.99 | 25.56 | 939,529 |
| August 07, 2025 | 26.16 | 25.91 | 25.91 | 26.31 | 25.66 | 1.28M |
| August 06, 2025 | 25.3 | 25.93 | 25.93 | 25.93 | 24.95 | 2.29M |
| August 05, 2025 | 25.79 | 25.2 | 25.2 | 26.66 | 24.67 | 3.9M |
| August 04, 2025 | 24.26 | 23.94 | 23.94 | 24.44 | 23.76 | 1.39M |
| August 01, 2025 | 24.25 | 24.24 | 24.24 | 24.36 | 23.86 | 1.48M |
| July 31, 2025 | 24.19 | 24.76 | 24.76 | 25.06 | 24.17 | 1.39M |
| July 30, 2025 | 24.77 | 24.38 | 24.38 | 24.82 | 24.28 | 1.73M |
| July 29, 2025 | 25.2 | 24.64 | 24.64 | 25.2 | 24.64 | 981,258 |
| July 28, 2025 | 25.26 | 24.95 | 24.95 | 25.26 | 24.95 | 759,000 |
| July 25, 2025 | 24.84 | 25.15 | 25.15 | 25.16 | 24.61 | 947,400 |
| July 24, 2025 | 24.4 | 24.75 | 24.75 | 24.76 | 24.17 | 1.36M |
| July 23, 2025 | 24.58 | 24.56 | 24.56 | 24.66 | 24.4 | 2.05M |
| July 22, 2025 | 24.54 | 24.4 | 24.4 | 24.58 | 24.26 | 1.37M |
| July 21, 2025 | 25.25 | 24.58 | 24.58 | 25.33 | 24.57 | 1.15M |
| July 18, 2025 | 25.59 | 25.18 | 25.18 | 25.59 | 24.99 | 3.53M |
| July 17, 2025 | 24.67 | 25.37 | 25.37 | 25.41 | 24.61 | 1.39M |
| July 16, 2025 | 25 | 24.72 | 24.72 | 25.11 | 24.1 | 1.99M |
| July 15, 2025 | 25.15 | 25.2 | 25.2 | 25.31 | 24.99 | 1.22M |
| July 14, 2025 | 25.07 | 25.08 | 25.08 | 25.15 | 24.84 | 751,137 |
| July 11, 2025 | 25.19 | 25.15 | 25.15 | 25.24 | 24.92 | 616,900 |
| July 10, 2025 | 24.96 | 25.29 | 25.29 | 25.57 | 24.92 | 866,326 |
| July 09, 2025 | 24.79 | 24.95 | 24.95 | 24.96 | 24.54 | 724,311 |
| July 08, 2025 | 24.56 | 24.67 | 24.67 | 24.91 | 24.56 | 1.03M |
| July 07, 2025 | 24.6 | 24.41 | 24.41 | 24.81 | 24.28 | 1.11M |
| July 03, 2025 | 24.62 | 24.79 | 24.79 | 24.83 | 24.56 | 412,800 |
| July 02, 2025 | 24.43 | 24.65 | 24.65 | 24.68 | 24.35 | 806,341 |
| July 01, 2025 | 23.86 | 24.45 | 24.45 | 24.83 | 23.8 | 874,500 |
| June 30, 2025 | 24.5 | 24.04 | 24.04 | 24.5 | 23.99 | 1.54M |
| June 27, 2025 | 24.36 | 24.11 | 24.11 | 24.59 | 24.1 | 2.65M |
| June 26, 2025 | 23.83 | 24.26 | 24.26 | 24.29 | 23.72 | 1.22M |
| June 25, 2025 | 24.14 | 23.68 | 23.68 | 24.16 | 23.63 | 941,428 |
| June 24, 2025 | 23.91 | 24.06 | 24.06 | 24.2 | 23.71 | 1.05M |
| June 23, 2025 | 23.21 | 23.71 | 23.71 | 23.71 | 23.07 | 1.26M |
| June 20, 2025 | 23.48 | 23.33 | 23.33 | 23.67 | 23.14 | 3.66M |
| June 18, 2025 | 23.31 | 23.39 | 23.39 | 23.67 | 23.3 | 1.48M |
| June 17, 2025 | 23.21 | 23.42 | 23.42 | 23.71 | 23.15 | 1.58M |
| June 16, 2025 | 23.5 | 23.44 | 23.44 | 23.76 | 23.26 | 1.59M |
| June 13, 2025 | 23.57 | 23.16 | 23.16 | 23.69 | 23.03 | 1.54M |
| June 12, 2025 | 23.87 | 23.85 | 23.85 | 24.04 | 23.69 | 1.21M |
| June 11, 2025 | 24.67 | 24.1 | 24.1 | 24.7 | 24.03 | 1.65M |
| June 10, 2025 | 24.67 | 24.57 | 24.57 | 24.76 | 24.4 | 820,446 |
| June 09, 2025 | 24.78 | 24.59 | 24.59 | 24.84 | 24.58 | 761,310 |
| June 06, 2025 | 24.77 | 24.63 | 24.63 | 24.77 | 24.49 | 902,900 |
| June 05, 2025 | 24.31 | 24.37 | 24.37 | 24.56 | 24.12 | 1.24M |
| June 04, 2025 | 24.67 | 24.31 | 24.31 | 24.85 | 24.24 | 1.1M |
| June 03, 2025 | 24.36 | 24.54 | 24.54 | 24.72 | 24.25 | 2.3M |
| June 02, 2025 | 24.53 | 24.29 | 24.29 | 24.53 | 24.18 | 1.29M |
| May 30, 2025 | 24.53 | 24.53 | 24.53 | 24.77 | 24.4 | 1.15M |
| May 29, 2025 | 24.8 | 24.57 | 24.57 | 24.8 | 24.37 | 772,818 |
| May 28, 2025 | 25.11 | 24.58 | 24.58 | 25.11 | 24.41 | 874,400 |
| May 27, 2025 | 24.81 | 25.06 | 25.06 | 25.08 | 24.52 | 1.21M |
| May 23, 2025 | 23.98 | 24.57 | 24.57 | 24.61 | 23.82 | 1.01M |
| May 22, 2025 | 24.47 | 24.42 | 24.42 | 24.58 | 24.32 | 1.22M |