25.86
-0.17(-0.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 26 | 25.86 | 25.86 | 26 | 25.7 | 13,400 |
| August 21, 2025 | 25.89 | 26.03 | 26.03 | 26.03 | 25.89 | 2,700 |
| August 20, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 331 |
| August 19, 2025 | 25.82 | 26.03 | 26.03 | 26.05 | 25.82 | 9,050 |
| August 18, 2025 | 26.02 | 26.16 | 26.16 | 26.16 | 26.02 | 94 |
| August 15, 2025 | 26.02 | 26.16 | 26.16 | 26.16 | 26.02 | 626 |
| August 14, 2025 | 25.9 | 25.93 | 25.93 | 26.11 | 25.9 | 2,189 |
| August 13, 2025 | 26 | 26 | 26 | 26 | 26 | 314 |
| August 12, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 488 |
| August 11, 2025 | 25.76 | 26.05 | 26.05 | 26.05 | 25.76 | 3,367 |
| August 08, 2025 | 26.22 | 26 | 26 | 26.22 | 25.99 | 2,950 |
| August 07, 2025 | 26.23 | 26.12 | 26.12 | 26.23 | 26 | 5,316 |
| August 06, 2025 | 26.15 | 26.12 | 26.12 | 26.24 | 26.05 | 2,744 |
| August 05, 2025 | 26.03 | 26.08 | 26.08 | 26.12 | 26.03 | 1,167 |
| August 04, 2025 | 26 | 26.1 | 26.1 | 26.25 | 26 | 4,081 |
| August 01, 2025 | 26.15 | 26.1 | 26.1 | 26.17 | 25.98 | 2,196 |
| July 31, 2025 | 25.97 | 25.99 | 25.99 | 26.27 | 25.97 | 3,068 |
| July 30, 2025 | 26.03 | 26.1 | 26.1 | 26.1 | 25.89 | 3,240 |
| July 29, 2025 | 25.83 | 25.94 | 25.94 | 26.2 | 25.7 | 4,898 |
| July 28, 2025 | 26.08 | 25.98 | 25.98 | 26.09 | 25.73 | 4,395 |
| July 25, 2025 | 25.97 | 26.09 | 26.09 | 26.1 | 25.97 | 3,371 |
| July 24, 2025 | 26.01 | 26.1 | 26.1 | 26.29 | 26.01 | 8,018 |
| July 23, 2025 | 25.63 | 25.97 | 25.97 | 26.25 | 25.63 | 15,223 |
| July 22, 2025 | 25.59 | 25.86 | 25.86 | 26.06 | 25.51 | 7,147 |
| July 21, 2025 | 25.4 | 25.59 | 25.59 | 25.68 | 25.4 | 14,298 |
| July 18, 2025 | 25.18 | 25.4 | 25.4 | 25.5 | 25.18 | 10,830 |
| July 17, 2025 | 25.73 | 25.14 | 25.14 | 25.75 | 24.92 | 28,924 |
| July 16, 2025 | 25.97 | 25.72 | 25.72 | 25.97 | 25.7 | 2,905 |
| July 15, 2025 | 25.71 | 25.68 | 25.68 | 25.87 | 25.65 | 3,252 |
| July 14, 2025 | 25.65 | 25.9 | 25.9 | 25.9 | 25.6 | 9,490 |
| July 11, 2025 | 25.87 | 25.78 | 25.78 | 25.88 | 25.58 | 5,608 |
| July 10, 2025 | 25.39 | 25.55 | 25.55 | 25.65 | 25.39 | 4,773 |
| July 09, 2025 | 25.64 | 25.44 | 25.44 | 25.64 | 25.37 | 5,171 |
| July 08, 2025 | 25.5 | 25.5 | 25.5 | 25.66 | 25.31 | 2,455 |
| July 07, 2025 | 25.52 | 25.6 | 25.6 | 25.75 | 25.49 | 4,218 |
| July 03, 2025 | 25.31 | 25.5 | 25.5 | 25.89 | 25.31 | 12,857 |
| July 02, 2025 | 25.36 | 25.35 | 25.35 | 25.56 | 25.27 | 5,709 |
| July 01, 2025 | 25.4 | 25.36 | 25.36 | 25.4 | 25.35 | 15,135 |
| June 30, 2025 | 25.2 | 25.37 | 25.37 | 25.71 | 25.2 | 10,594 |
| June 27, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.2 | 1,105 |
| June 26, 2025 | 25.25 | 25.22 | 25.22 | 25.67 | 25.17 | 2,588 |
| June 25, 2025 | 25.29 | 25.27 | 25.27 | 25.29 | 25.17 | 991 |
| June 24, 2025 | 25.17 | 25.2 | 25.2 | 25.29 | 25.17 | 5,988 |
| June 23, 2025 | 25.18 | 25.19 | 25.19 | 25.22 | 25.18 | 3,970 |
| June 20, 2025 | 25.2 | 25.18 | 25.18 | 25.2 | 25.15 | 3,511 |
| June 18, 2025 | 25.19 | 25.15 | 25.15 | 25.23 | 25.15 | 4,523 |
| June 17, 2025 | 25.45 | 25.2 | 25.2 | 25.45 | 25.12 | 11,409 |
| June 16, 2025 | 25.3 | 25.4 | 25.4 | 25.4 | 25.25 | 2,121 |
| June 13, 2025 | 25.45 | 25.4 | 25.4 | 25.45 | 25.26 | 2,070 |
| June 12, 2025 | 25.25 | 25.38 | 25.38 | 25.38 | 25.25 | 583 |
| June 11, 2025 | 25.3 | 25.31 | 25.31 | 25.31 | 25.25 | 4,123 |
| June 10, 2025 | 25.39 | 25.28 | 25.28 | 25.39 | 25.12 | 3,090 |
| June 09, 2025 | 25.2 | 25.16 | 25.16 | 25.39 | 25.05 | 7,636 |
| June 06, 2025 | 25.52 | 25.56 | 25.03 | 25.81 | 25.5 | 4,742 |
| June 05, 2025 | 25.66 | 25.54 | 25.01 | 25.66 | 25.43 | 3,218 |
| June 03, 2025 | 25.5 | 25.49 | 24.96 | 25.58 | 25.29 | 5,444 |
| June 02, 2025 | 25.5 | 25.5 | 24.97 | 25.5 | 25.44 | 1,584 |
| May 29, 2025 | 25.48 | 25.52 | 24.99 | 25.63 | 25.45 | 6,447 |
| May 28, 2025 | 25.47 | 25.58 | 25.04 | 25.68 | 25.47 | 945 |
| May 27, 2025 | 25.58 | 25.58 | 25.05 | 25.58 | 25.58 | 403 |