26.01
+0.16(+0.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 24, 2025 | 25.83 | 26.01 | 26.01 | 26.03 | 25.83 | 6.53M |
| July 23, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.82 | 1.04M |
| July 22, 2025 | 25.87 | 25.84 | 25.84 | 25.89 | 25.84 | 689,300 |
| July 21, 2025 | 25.88 | 25.87 | 25.87 | 25.91 | 25.86 | 1.33M |
| July 18, 2025 | 25.9 | 25.88 | 25.88 | 25.9 | 25.86 | 1.11M |
| July 17, 2025 | 25.9 | 25.89 | 25.89 | 25.9 | 25.87 | 496,300 |
| July 16, 2025 | 25.87 | 25.88 | 25.88 | 25.9 | 25.85 | 585,000 |
| July 15, 2025 | 25.87 | 25.85 | 25.85 | 25.9 | 25.85 | 642,149 |
| July 14, 2025 | 25.92 | 25.9 | 25.9 | 25.92 | 25.86 | 549,538 |
| July 11, 2025 | 25.9 | 25.9 | 25.9 | 25.9 | 25.86 | 572,700 |
| July 10, 2025 | 25.9 | 25.87 | 25.87 | 25.9 | 25.87 | 504,937 |
| July 09, 2025 | 25.9 | 25.9 | 25.9 | 25.91 | 25.87 | 1.24M |
| July 08, 2025 | 25.86 | 25.9 | 25.9 | 25.91 | 25.85 | 1.24M |
| July 07, 2025 | 25.84 | 25.86 | 25.86 | 25.9 | 25.82 | 1.28M |
| July 03, 2025 | 25.75 | 25.82 | 25.82 | 25.85 | 25.72 | 1.56M |
| July 02, 2025 | 25.76 | 25.73 | 25.73 | 25.78 | 25.71 | 2.43M |
| July 01, 2025 | 25.73 | 25.75 | 25.75 | 25.78 | 25.7 | 2.2M |
| June 30, 2025 | 25.85 | 25.75 | 25.75 | 25.85 | 25.71 | 555,300 |
| June 27, 2025 | 25.73 | 25.79 | 25.79 | 25.79 | 25.72 | 2.07M |
| June 26, 2025 | 25.78 | 25.73 | 25.73 | 25.79 | 25.72 | 724,174 |
| June 25, 2025 | 25.85 | 25.73 | 25.73 | 25.85 | 25.71 | 1.05M |
| June 24, 2025 | 25.8 | 25.76 | 25.76 | 25.8 | 25.68 | 2.95M |
| June 23, 2025 | 25.8 | 25.75 | 25.75 | 25.84 | 25.73 | 5.51M |
| June 20, 2025 | 25.82 | 25.83 | 25.83 | 25.87 | 25.78 | 3.82M |
| June 18, 2025 | 25.85 | 25.77 | 25.77 | 25.88 | 25.72 | 1.07M |
| June 17, 2025 | 25.75 | 25.83 | 25.83 | 25.83 | 25.7 | 988,700 |
| June 16, 2025 | 25.82 | 25.76 | 25.76 | 25.85 | 25.76 | 1.19M |
| June 13, 2025 | 25.83 | 25.8 | 25.8 | 25.84 | 25.72 | 4.58M |
| June 12, 2025 | 25.85 | 25.86 | 25.86 | 25.88 | 25.81 | 1.79M |
| June 11, 2025 | 25.85 | 25.88 | 25.88 | 25.89 | 25.82 | 1.45M |
| June 10, 2025 | 25.96 | 25.87 | 25.87 | 25.96 | 25.87 | 3.23M |
| June 09, 2025 | 25.93 | 25.94 | 25.94 | 25.96 | 25.91 | 4.2M |
| June 06, 2025 | 25.9 | 25.87 | 25.87 | 25.9 | 25.85 | 460,900 |
| June 05, 2025 | 25.85 | 25.85 | 25.85 | 25.88 | 25.83 | 1.97M |
| June 04, 2025 | 25.8 | 25.84 | 25.84 | 25.85 | 25.79 | 1.06M |
| June 03, 2025 | 25.8 | 25.79 | 25.79 | 25.8 | 25.76 | 1.04M |
| June 02, 2025 | 25.79 | 25.77 | 25.77 | 25.83 | 25.76 | 661,100 |
| May 30, 2025 | 25.8 | 25.79 | 25.79 | 25.83 | 25.77 | 848,508 |
| May 29, 2025 | 25.75 | 25.81 | 25.81 | 25.86 | 25.71 | 1.34M |
| May 28, 2025 | 25.75 | 25.68 | 25.68 | 25.75 | 25.68 | 825,700 |
| May 27, 2025 | 25.68 | 25.71 | 25.71 | 25.72 | 25.67 | 602,620 |
| May 23, 2025 | 25.63 | 25.68 | 25.68 | 25.69 | 25.63 | 692,251 |
| May 22, 2025 | 25.64 | 25.67 | 25.67 | 25.7 | 25.61 | 653,400 |
| May 21, 2025 | 25.72 | 25.67 | 25.67 | 25.73 | 25.65 | 709,607 |
| May 20, 2025 | 25.7 | 25.69 | 25.69 | 25.75 | 25.66 | 483,670 |
| May 19, 2025 | 25.68 | 25.69 | 25.69 | 25.7 | 25.64 | 562,124 |
| May 16, 2025 | 25.74 | 25.67 | 25.67 | 25.75 | 25.65 | 907,405 |
| May 15, 2025 | 25.68 | 25.67 | 25.67 | 25.74 | 25.66 | 445,034 |
| May 14, 2025 | 25.62 | 25.67 | 25.67 | 25.69 | 25.62 | 426,400 |
| May 13, 2025 | 25.65 | 25.65 | 25.65 | 25.67 | 25.57 | 994,811 |
| May 12, 2025 | 25.61 | 25.61 | 25.61 | 25.68 | 25.53 | 797,579 |
| May 09, 2025 | 25.59 | 25.59 | 25.59 | 25.65 | 25.57 | 435,102 |
| May 08, 2025 | 25.55 | 25.61 | 25.61 | 25.62 | 25.46 | 725,823 |
| May 07, 2025 | 25.54 | 25.53 | 25.53 | 25.57 | 25.5 | 537,800 |
| May 06, 2025 | 25.42 | 25.51 | 25.51 | 25.53 | 25.42 | 710,609 |
| May 05, 2025 | 25.48 | 25.5 | 25.5 | 25.52 | 25.34 | 632,300 |
| May 02, 2025 | 25.56 | 25.47 | 25.47 | 25.58 | 25.46 | 721,100 |
| May 01, 2025 | 25.47 | 25.5 | 25.5 | 25.53 | 25.4 | 1.13M |
| April 30, 2025 | 25.39 | 25.4 | 25.4 | 25.45 | 25.36 | 822,446 |
| April 29, 2025 | 25.42 | 25.45 | 25.45 | 25.45 | 25.34 | 1.12M |