26.05
+0.105(+0.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 25.89 | 25.94 | 25.94 | 25.94 | 25.77 | 28,936 |
| August 14, 2025 | 25.94 | 25.83 | 25.83 | 25.95 | 25.7 | 86,225 |
| August 13, 2025 | 26.06 | 25.89 | 25.89 | 26.06 | 25.89 | 36,800 |
| August 12, 2025 | 25.81 | 25.96 | 25.96 | 25.96 | 25.81 | 21,343 |
| August 11, 2025 | 25.82 | 25.85 | 25.85 | 25.85 | 25.74 | 17,028 |
| August 08, 2025 | 25.76 | 25.8 | 25.8 | 25.8 | 25.69 | 9,800 |
| August 07, 2025 | 25.77 | 25.7 | 25.7 | 25.81 | 25.68 | 16,802 |
| August 06, 2025 | 25.74 | 25.69 | 25.69 | 25.81 | 25.67 | 21,800 |
| August 05, 2025 | 25.76 | 25.7 | 25.7 | 25.78 | 25.65 | 15,514 |
| August 04, 2025 | 25.79 | 25.76 | 25.76 | 25.88 | 25.75 | 16,816 |
| August 01, 2025 | 25.98 | 25.79 | 25.79 | 25.98 | 25.64 | 30,728 |
| July 31, 2025 | 25.72 | 25.92 | 25.92 | 25.94 | 25.64 | 88,714 |
| July 30, 2025 | 25.74 | 25.72 | 25.72 | 25.77 | 25.64 | 20,900 |
| July 29, 2025 | 25.74 | 25.74 | 25.74 | 25.81 | 25.64 | 12,600 |
| July 28, 2025 | 25.75 | 25.66 | 25.66 | 25.75 | 25.6 | 14,400 |
| July 25, 2025 | 25.67 | 25.7 | 25.7 | 25.8 | 25.65 | 32,900 |
| July 24, 2025 | 25.48 | 25.61 | 25.61 | 25.66 | 25.48 | 38,803 |
| July 23, 2025 | 25.43 | 25.48 | 25.48 | 25.5 | 25.38 | 70,699 |
| July 22, 2025 | 25.44 | 25.38 | 25.38 | 25.44 | 25.36 | 26,135 |
| July 21, 2025 | 25.5 | 25.36 | 25.36 | 25.5 | 25.35 | 24,000 |
| July 18, 2025 | 25.42 | 25.45 | 25.45 | 25.48 | 25.4 | 12,719 |
| July 17, 2025 | 25.36 | 25.46 | 25.46 | 25.73 | 25.35 | 18,925 |
| July 16, 2025 | 25.34 | 25.38 | 25.38 | 25.39 | 25.2 | 58,637 |
| July 15, 2025 | 25.37 | 25.27 | 25.27 | 25.43 | 25.22 | 55,808 |
| July 14, 2025 | 25.5 | 25.31 | 25.31 | 25.52 | 25.28 | 54,900 |
| July 11, 2025 | 25.64 | 25.45 | 25.45 | 25.7 | 25.38 | 38,000 |
| July 10, 2025 | 25.59 | 25.59 | 25.59 | 25.67 | 25.55 | 37,600 |
| July 09, 2025 | 25.49 | 25.58 | 25.58 | 25.64 | 25.43 | 58,803 |
| July 08, 2025 | 25.38 | 25.43 | 25.43 | 25.46 | 25.35 | 26,800 |
| July 07, 2025 | 25.39 | 25.35 | 25.35 | 25.41 | 25.3 | 40,500 |
| July 03, 2025 | 25.42 | 25.35 | 25.35 | 25.47 | 25.31 | 15,925 |
| July 02, 2025 | 25.28 | 25.39 | 25.39 | 25.43 | 25.25 | 39,000 |
| July 01, 2025 | 25.15 | 25.28 | 25.28 | 25.36 | 25.11 | 34,803 |
| June 30, 2025 | 25.5 | 25.44 | 25.44 | 25.62 | 25.4 | 468,600 |
| June 27, 2025 | 25.68 | 25.5 | 25.5 | 25.72 | 25.42 | 42,549 |
| June 26, 2025 | 25.71 | 25.66 | 25.66 | 25.72 | 25.66 | 17,423 |
| June 25, 2025 | 25.82 | 25.62 | 25.62 | 25.87 | 25.62 | 71,400 |
| June 24, 2025 | 25.73 | 25.8 | 25.8 | 25.82 | 25.73 | 89,100 |
| June 23, 2025 | 25.74 | 25.73 | 25.73 | 25.82 | 25.72 | 28,000 |
| June 20, 2025 | 25.61 | 25.73 | 25.73 | 25.77 | 25.58 | 37,507 |
| June 18, 2025 | 25.58 | 25.68 | 25.68 | 25.68 | 25.55 | 41,913 |
| June 17, 2025 | 25.48 | 25.52 | 25.52 | 25.59 | 25.44 | 32,101 |
| June 16, 2025 | 25.49 | 25.45 | 25.45 | 25.53 | 25.43 | 16,631 |
| June 13, 2025 | 25.48 | 25.4 | 25.4 | 25.58 | 25.37 | 38,838 |
| June 12, 2025 | 25.65 | 25.49 | 25.49 | 25.66 | 25.44 | 27,713 |
| June 11, 2025 | 25.83 | 25.59 | 25.59 | 25.87 | 25.56 | 37,903 |
| June 10, 2025 | 25.76 | 25.76 | 25.76 | 25.85 | 25.65 | 19,714 |
| June 09, 2025 | 25.66 | 25.66 | 25.66 | 25.76 | 25.65 | 16,303 |
| June 06, 2025 | 25.77 | 25.66 | 25.66 | 25.77 | 25.62 | 22,932 |
| June 05, 2025 | 25.76 | 25.71 | 25.71 | 25.9 | 25.7 | 19,700 |
| June 04, 2025 | 25.76 | 25.68 | 25.68 | 25.76 | 25.68 | 12,000 |
| June 03, 2025 | 25.72 | 25.68 | 25.68 | 25.74 | 25.65 | 27,625 |
| June 02, 2025 | 25.6 | 25.62 | 25.62 | 25.68 | 25.56 | 19,839 |
| May 30, 2025 | 25.7 | 25.74 | 25.74 | 25.84 | 25.63 | 219,712 |
| May 29, 2025 | 25.89 | 25.66 | 25.66 | 25.91 | 25.6 | 26,637 |
| May 28, 2025 | 25.95 | 25.78 | 25.78 | 25.99 | 25.76 | 44,300 |
| May 27, 2025 | 25.84 | 25.94 | 25.94 | 25.94 | 25.72 | 17,812 |
| May 23, 2025 | 25.82 | 25.68 | 25.68 | 25.91 | 25.68 | 14,103 |
| May 22, 2025 | 25.8 | 25.82 | 25.82 | 25.92 | 25.75 | 21,685 |
| May 21, 2025 | 25.88 | 25.75 | 25.75 | 25.88 | 25.69 | 23,900 |