26.93
-0.07(-0.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 27.12 | 27 | 27 | 27.14 | 27 | 60,805 |
| August 14, 2025 | 27.1 | 27.12 | 27.12 | 27.18 | 27.06 | 83,539 |
| August 13, 2025 | 27.33 | 27.15 | 27.15 | 27.33 | 27.1 | 86,500 |
| August 12, 2025 | 27 | 27.17 | 27.17 | 27.18 | 26.94 | 90,648 |
| August 11, 2025 | 26.98 | 26.91 | 26.91 | 27.07 | 26.91 | 123,900 |
| August 08, 2025 | 26.89 | 26.97 | 26.97 | 26.98 | 26.75 | 90,900 |
| August 07, 2025 | 26.78 | 26.77 | 26.77 | 26.93 | 26.69 | 120,500 |
| August 06, 2025 | 26.51 | 26.73 | 26.73 | 26.74 | 26.48 | 111,745 |
| August 05, 2025 | 26.7 | 26.51 | 26.51 | 26.74 | 26.45 | 46,700 |
| August 04, 2025 | 26.49 | 26.6 | 26.6 | 26.6 | 26.3 | 110,164 |
| August 01, 2025 | 26.5 | 26.33 | 26.33 | 26.5 | 26.12 | 129,111 |
| July 31, 2025 | 26.84 | 26.61 | 26.61 | 26.85 | 26.55 | 93,100 |
| July 30, 2025 | 26.69 | 26.6 | 26.6 | 26.7 | 26.44 | 88,900 |
| July 29, 2025 | 26.68 | 26.62 | 26.62 | 26.72 | 26.54 | 83,506 |
| July 28, 2025 | 26.67 | 26.59 | 26.59 | 26.7 | 26.57 | 125,532 |
| July 25, 2025 | 26.54 | 26.59 | 26.59 | 26.66 | 26.5 | 129,400 |
| July 24, 2025 | 26.61 | 26.45 | 26.45 | 26.61 | 26.23 | 126,227 |
| July 23, 2025 | 26.26 | 26.35 | 26.35 | 26.43 | 26.25 | 178,210 |
| July 22, 2025 | 26.5 | 26.23 | 26.23 | 26.53 | 26.2 | 133,700 |
| July 21, 2025 | 26.39 | 26.5 | 26.5 | 26.59 | 26.38 | 124,013 |
| July 18, 2025 | 26.24 | 26.41 | 26.41 | 26.48 | 26.09 | 403,427 |
| July 17, 2025 | 26.19 | 26.29 | 26.29 | 26.35 | 26.14 | 193,617 |
| July 16, 2025 | 26.2 | 26.2 | 26.2 | 26.26 | 26.03 | 166,428 |
| July 15, 2025 | 26.32 | 26.2 | 26.2 | 26.32 | 26.14 | 117,000 |
| July 14, 2025 | 26.27 | 26.23 | 26.23 | 26.27 | 26.16 | 93,200 |
| July 11, 2025 | 26.24 | 26.24 | 26.24 | 26.26 | 26.19 | 136,700 |
| July 10, 2025 | 26.34 | 26.26 | 26.26 | 26.39 | 26.13 | 100,100 |
| July 09, 2025 | 26.17 | 26.29 | 26.29 | 26.34 | 26.11 | 194,337 |
| July 08, 2025 | 26.33 | 26.16 | 26.16 | 26.34 | 26.13 | 135,241 |
| July 07, 2025 | 26.43 | 26.22 | 26.22 | 26.48 | 26.13 | 123,800 |
| July 03, 2025 | 26.41 | 26.48 | 26.48 | 26.5 | 26.34 | 73,000 |
| July 02, 2025 | 26.45 | 26.3 | 26.3 | 26.49 | 26.27 | 155,600 |
| July 01, 2025 | 26.58 | 26.4 | 26.4 | 26.6 | 26.36 | 320,832 |
| June 30, 2025 | 26.3 | 26.47 | 26.47 | 26.56 | 26.08 | 202,030 |
| June 27, 2025 | 26.14 | 26.07 | 26.07 | 26.27 | 25.94 | 104,200 |
| June 26, 2025 | 25.85 | 26 | 26 | 26.03 | 25.85 | 82,706 |
| June 25, 2025 | 25.89 | 25.76 | 25.76 | 25.98 | 25.69 | 157,700 |
| June 24, 2025 | 25.46 | 25.63 | 25.63 | 25.66 | 25.41 | 94,200 |
| June 23, 2025 | 25.34 | 25.35 | 25.35 | 25.46 | 25.15 | 170,600 |
| June 20, 2025 | 25.54 | 25.24 | 25.24 | 25.68 | 25.18 | 167,440 |
| June 18, 2025 | 25.52 | 25.32 | 25.32 | 25.54 | 25.25 | 183,300 |
| June 17, 2025 | 25.64 | 25.37 | 25.37 | 25.69 | 25.34 | 157,412 |
| June 16, 2025 | 25.62 | 25.63 | 25.63 | 25.74 | 25.48 | 103,832 |
| June 13, 2025 | 25.68 | 25.48 | 25.48 | 25.84 | 25.45 | 184,500 |
| June 12, 2025 | 26.28 | 26.29 | 25.73 | 26.37 | 26.17 | 163,543 |
| June 11, 2025 | 26.34 | 26.28 | 25.72 | 26.38 | 26.12 | 147,000 |
| June 10, 2025 | 26.22 | 26.16 | 25.6 | 26.23 | 26.01 | 214,529 |
| June 09, 2025 | 26.31 | 26.02 | 25.47 | 26.32 | 26.02 | 230,200 |
| June 06, 2025 | 25.59 | 25.98 | 25.98 | 26.14 | 25.6 | 827,129 |
| June 05, 2025 | 25.4 | 25.13 | 25.13 | 25.5 | 25 | 115,315 |
| June 04, 2025 | 25.39 | 25.4 | 25.4 | 25.5 | 25.31 | 82,549 |
| June 03, 2025 | 25.38 | 25.39 | 25.39 | 25.42 | 25.21 | 116,100 |
| June 02, 2025 | 25.23 | 25.38 | 25.38 | 25.4 | 25.16 | 83,000 |
| May 30, 2025 | 25.17 | 25.24 | 25.24 | 25.25 | 25.01 | 145,600 |
| May 29, 2025 | 25.32 | 25.17 | 25.17 | 25.32 | 24.96 | 171,034 |
| May 28, 2025 | 25.07 | 24.88 | 24.88 | 25.12 | 24.83 | 105,800 |
| May 27, 2025 | 24.98 | 24.98 | 24.98 | 25.08 | 24.87 | 104,600 |
| May 23, 2025 | 24.56 | 24.59 | 24.59 | 24.67 | 24.49 | 96,310 |
| May 22, 2025 | 24.83 | 24.82 | 24.82 | 24.92 | 24.69 | 84,800 |
| May 21, 2025 | 24.89 | 24.73 | 24.73 | 25.1 | 24.68 | 171,300 |