26.51
-0.15(-0.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 26.92 | 26.66 | 26.66 | 26.96 | 26.64 | 632,147 |
| August 14, 2025 | 26.79 | 26.96 | 26.96 | 26.98 | 26.79 | 601,900 |
| August 13, 2025 | 26.53 | 26.74 | 26.74 | 26.77 | 26.52 | 693,247 |
| August 12, 2025 | 26.38 | 26.47 | 26.47 | 26.6 | 26.25 | 935,035 |
| August 11, 2025 | 26.07 | 26 | 26 | 26.12 | 25.94 | 606,015 |
| August 08, 2025 | 25.81 | 25.91 | 25.91 | 25.98 | 25.7 | 576,834 |
| August 07, 2025 | 26.08 | 25.96 | 25.96 | 26.09 | 25.81 | 865,185 |
| August 06, 2025 | 25.64 | 25.96 | 25.96 | 25.97 | 25.63 | 797,430 |
| August 05, 2025 | 25.38 | 25.55 | 25.55 | 25.66 | 25.33 | 616,060 |
| August 04, 2025 | 25.2 | 25.32 | 25.32 | 25.38 | 25.16 | 796,364 |
| August 01, 2025 | 25.11 | 25.02 | 25.02 | 25.12 | 24.75 | 1.67M |
| July 31, 2025 | 25.44 | 25.52 | 25.52 | 25.6 | 25.4 | 2.07M |
| July 30, 2025 | 24.87 | 24.8 | 24.8 | 24.99 | 24.72 | 1.32M |
| July 29, 2025 | 25.18 | 25.18 | 25.18 | 25.22 | 25.04 | 662,901 |
| July 28, 2025 | 25.15 | 25.05 | 25.05 | 25.19 | 24.99 | 529,912 |
| July 25, 2025 | 24.88 | 25.23 | 25.23 | 25.23 | 24.84 | 543,400 |
| July 24, 2025 | 25.05 | 25.16 | 25.16 | 25.32 | 25.04 | 570,415 |
| July 23, 2025 | 24.95 | 25.23 | 25.23 | 25.27 | 24.93 | 796,352 |
| July 22, 2025 | 24.66 | 24.91 | 24.91 | 24.95 | 24.56 | 706,937 |
| July 21, 2025 | 24.83 | 24.74 | 24.74 | 24.94 | 24.74 | 723,334 |
| July 18, 2025 | 24.74 | 24.65 | 24.65 | 24.77 | 24.61 | 573,283 |
| July 17, 2025 | 24.41 | 24.7 | 24.7 | 24.72 | 24.38 | 754,061 |
| July 16, 2025 | 24.61 | 24.77 | 24.77 | 24.78 | 24.48 | 880,036 |
| July 15, 2025 | 24.96 | 24.74 | 24.74 | 24.98 | 24.7 | 930,622 |
| July 14, 2025 | 24.86 | 25.13 | 25.13 | 25.13 | 24.86 | 955,400 |
| July 11, 2025 | 24.79 | 24.71 | 24.71 | 24.81 | 24.63 | 610,878 |
| July 10, 2025 | 24.94 | 25.04 | 25.04 | 25.07 | 24.89 | 699,980 |
| July 09, 2025 | 24.91 | 24.78 | 24.78 | 24.95 | 24.69 | 1.12M |
| July 08, 2025 | 24.78 | 25.12 | 25.12 | 25.19 | 24.73 | 1.85M |
| July 07, 2025 | 24.53 | 24.27 | 24.26 | 24.56 | 24.24 | 1.27M |
| July 03, 2025 | 24.89 | 24.88 | 24.88 | 24.93 | 24.81 | 626,557 |
| July 02, 2025 | 24.67 | 24.75 | 24.75 | 24.75 | 24.47 | 985,553 |
| July 01, 2025 | 24.9 | 24.8 | 24.8 | 24.97 | 24.75 | 913,409 |
| June 30, 2025 | 24.85 | 25.02 | 25.02 | 25.04 | 24.81 | 1.17M |
| June 27, 2025 | 25.22 | 25.2 | 25.2 | 25.26 | 24.97 | 1.12M |
| June 26, 2025 | 25.49 | 25.49 | 25.49 | 25.58 | 25.4 | 1.17M |
| June 25, 2025 | 24.86 | 25.08 | 25.08 | 25.13 | 24.78 | 1.21M |
| June 24, 2025 | 24.78 | 24.85 | 24.85 | 24.89 | 24.71 | 1.05M |
| June 23, 2025 | 23.89 | 24.36 | 24.36 | 24.37 | 23.88 | 958,600 |
| June 20, 2025 | 24.26 | 23.98 | 23.98 | 24.29 | 23.97 | 1.18M |
| June 18, 2025 | 24.06 | 23.93 | 23.93 | 24.13 | 23.88 | 1.3M |
| June 17, 2025 | 24.29 | 24.17 | 24.17 | 24.32 | 24.08 | 1.76M |
| June 16, 2025 | 24.53 | 24.5 | 24.5 | 24.64 | 24.44 | 1.04M |
| June 13, 2025 | 23.96 | 23.96 | 23.96 | 24.16 | 23.9 | 904,277 |
| June 12, 2025 | 24.12 | 24.31 | 24.31 | 24.33 | 24.08 | 1.03M |
| June 11, 2025 | 24.19 | 24.31 | 24.31 | 24.38 | 24.05 | 1.27M |
| June 10, 2025 | 23.99 | 23.79 | 23.79 | 23.99 | 23.52 | 2.42M |
| June 09, 2025 | 23.84 | 23.86 | 23.86 | 24 | 23.8 | 692,000 |
| June 06, 2025 | 23.75 | 23.73 | 23.73 | 23.77 | 23.63 | 582,200 |
| June 05, 2025 | 23.54 | 23.47 | 23.47 | 23.64 | 23.41 | 746,339 |
| June 04, 2025 | 23.17 | 23.17 | 23.17 | 23.33 | 23.15 | 477,000 |
| June 03, 2025 | 23.01 | 23.17 | 23.17 | 23.22 | 22.92 | 529,431 |
| June 02, 2025 | 22.85 | 23.06 | 23.06 | 23.06 | 22.71 | 535,000 |
| May 30, 2025 | 22.95 | 22.84 | 22.84 | 22.95 | 22.61 | 695,600 |
| May 29, 2025 | 22.91 | 22.88 | 22.88 | 22.91 | 22.7 | 746,300 |
| May 28, 2025 | 22.45 | 22.48 | 22.48 | 22.56 | 22.42 | 576,914 |
| May 27, 2025 | 22.62 | 22.7 | 22.7 | 22.76 | 22.6 | 482,100 |
| May 23, 2025 | 22.14 | 22.44 | 22.44 | 22.48 | 22.14 | 939,567 |
| May 22, 2025 | 22.74 | 22.6 | 22.6 | 22.9 | 22.56 | 1.55M |
| May 21, 2025 | 22.96 | 22.74 | 22.74 | 23.05 | 22.73 | 618,426 |