26.08
+0.08(+0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 09, 2024 | 26 | 26.08 | 26.08 | 26.08 | 26.08 | 1.89M |
| July 08, 2024 | 25.98 | 26 | 26 | 26 | 25.98 | 3.9M |
| July 05, 2024 | 25.77 | 25.76 | 25.76 | 25.82 | 25.74 | 477,557 |
| July 03, 2024 | 25.84 | 25.75 | 25.75 | 25.88 | 25.73 | 691,450 |
| July 02, 2024 | 25.57 | 25.73 | 25.73 | 26 | 25.43 | 1.62M |
| July 01, 2024 | 25.44 | 25.55 | 25.55 | 25.58 | 25.44 | 417,187 |
| June 28, 2024 | 25.42 | 25.48 | 25.48 | 25.56 | 25.22 | 279,880 |
| June 27, 2024 | 25.18 | 25.29 | 25.29 | 25.32 | 25.16 | 523,324 |
| June 26, 2024 | 25.2 | 25.17 | 25.17 | 25.39 | 25.16 | 316,702 |
| June 25, 2024 | 25.48 | 25.26 | 25.26 | 25.48 | 25.2 | 578,242 |
| June 24, 2024 | 25.55 | 25.47 | 25.47 | 25.58 | 25.43 | 1.41M |
| June 21, 2024 | 25.6 | 25.59 | 25.59 | 25.6 | 25.51 | 895,527 |
| June 20, 2024 | 25.52 | 25.51 | 25.51 | 25.67 | 25.45 | 949,044 |
| June 18, 2024 | 25.55 | 25.5 | 25.5 | 25.59 | 25.46 | 1.16M |
| June 17, 2024 | 25.62 | 25.55 | 25.55 | 25.75 | 25.5 | 3.8M |
| June 14, 2024 | 25.08 | 24.85 | 24.85 | 25.08 | 24.66 | 711,239 |
| June 13, 2024 | 24.9 | 25.02 | 25.02 | 25.04 | 24.71 | 554,502 |
| June 12, 2024 | 24.75 | 24.87 | 24.87 | 24.95 | 24.51 | 360,500 |
| June 11, 2024 | 24.71 | 24.72 | 24.72 | 24.87 | 24.54 | 174,380 |
| June 10, 2024 | 24.65 | 24.78 | 24.78 | 25.08 | 24.6 | 204,918 |
| June 07, 2024 | 24.45 | 24.65 | 24.65 | 24.75 | 24.35 | 450,824 |
| June 06, 2024 | 24.44 | 24.45 | 24.45 | 24.64 | 24.4 | 185,928 |
| June 05, 2024 | 24.38 | 24.4 | 24.4 | 24.49 | 24.25 | 273,065 |
| June 04, 2024 | 24.04 | 24.42 | 24.42 | 24.6 | 24 | 303,778 |
| June 03, 2024 | 23.98 | 24.04 | 24.04 | 24.26 | 23.9 | 217,259 |
| May 31, 2024 | 24.01 | 23.95 | 23.95 | 24.11 | 23.95 | 94,083 |
| May 30, 2024 | 24.03 | 24.01 | 24.01 | 24.12 | 23.99 | 64,849 |
| May 29, 2024 | 24 | 24.03 | 24.03 | 24.08 | 23.88 | 82,347 |
| May 28, 2024 | 23.93 | 24.02 | 24.02 | 24.04 | 23.8 | 259,241 |
| May 24, 2024 | 23.93 | 23.97 | 23.97 | 24.01 | 23.52 | 412,395 |
| May 23, 2024 | 24.05 | 23.93 | 23.93 | 24.1 | 23.3 | 437,022 |
| May 22, 2024 | 24.07 | 23.99 | 23.99 | 24.2 | 23.92 | 375,662 |
| May 21, 2024 | 23.84 | 24.03 | 24.03 | 24.12 | 23.71 | 475,321 |
| May 20, 2024 | 23.54 | 23.93 | 23.93 | 23.95 | 23.54 | 51,943 |
| May 17, 2024 | 23.97 | 23.95 | 23.95 | 23.97 | 23.75 | 140,521 |
| May 16, 2024 | 23.9 | 23.95 | 23.95 | 24.01 | 23.66 | 312,482 |
| May 15, 2024 | 23.9 | 24.01 | 24.01 | 24.25 | 23.84 | 692,586 |
| May 14, 2024 | 23.49 | 23.72 | 23.72 | 23.74 | 23.49 | 193,172 |
| May 13, 2024 | 23.11 | 23.51 | 23.51 | 23.88 | 23.09 | 61,145 |
| May 10, 2024 | 23 | 23.32 | 23.32 | 23.33 | 22.98 | 353,117 |
| May 09, 2024 | 23.48 | 23.4 | 23.4 | 23.48 | 23.33 | 163,877 |
| May 08, 2024 | 23.2 | 23.47 | 23.47 | 23.5 | 23.15 | 176,960 |
| May 07, 2024 | 23.15 | 23.22 | 23.22 | 23.42 | 23.11 | 114,342 |
| May 06, 2024 | 23.04 | 23.15 | 23.15 | 23.33 | 23 | 35,773 |
| May 03, 2024 | 23.16 | 23.01 | 23.01 | 23.34 | 22.9 | 228,350 |
| May 02, 2024 | 22.75 | 23.02 | 23.02 | 23.06 | 22.34 | 292,792 |
| May 01, 2024 | 23.15 | 22.68 | 22.68 | 23.21 | 22.64 | 226,890 |
| April 30, 2024 | 23.3 | 23.03 | 23.03 | 23.43 | 22.96 | 166,464 |
| April 29, 2024 | 23.07 | 23.35 | 23.35 | 23.58 | 23.07 | 553,480 |
| April 26, 2024 | 23.08 | 22.84 | 22.84 | 23.24 | 22.8 | 78,698 |
| April 25, 2024 | 22.45 | 23.07 | 23.07 | 23.07 | 22.45 | 295,186 |
| April 24, 2024 | 22.03 | 22.43 | 22.43 | 22.63 | 22.03 | 244,287 |
| April 23, 2024 | 21.9 | 22.2 | 22.2 | 22.34 | 21.9 | 314,619 |
| April 22, 2024 | 21.82 | 22.03 | 22.03 | 22.1 | 21.82 | 334,135 |
| April 19, 2024 | 22.29 | 21.87 | 21.87 | 22.29 | 21.8 | 591,666 |
| April 18, 2024 | 22.25 | 22.27 | 22.27 | 22.42 | 22.14 | 886,953 |
| April 17, 2024 | 22.59 | 22.29 | 22.29 | 22.97 | 22.21 | 646,366 |
| April 16, 2024 | 22.72 | 22.66 | 22.66 | 23.35 | 22.66 | 502,033 |
| April 15, 2024 | 23.03 | 22.74 | 22.74 | 23.05 | 22.65 | 489,718 |
| April 12, 2024 | 23.02 | 22.82 | 22.82 | 23.2 | 22.51 | 364,610 |