27.22
+0.195(+0.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 16, 2025 | 26.94 | 27.02 | 27.02 | 27.14 | 26.83 | 220,451 |
| July 15, 2025 | 27.21 | 26.94 | 26.94 | 27.34 | 26.73 | 138,500 |
| July 14, 2025 | 27.28 | 27.23 | 27.23 | 27.55 | 27.06 | 191,814 |
| July 11, 2025 | 26.75 | 27.33 | 27.33 | 27.43 | 26.64 | 258,122 |
| July 10, 2025 | 26.87 | 26.85 | 26.85 | 27 | 26.56 | 205,338 |
| July 09, 2025 | 26.73 | 26.53 | 26.53 | 26.84 | 26.46 | 102,900 |
| July 08, 2025 | 26.66 | 26.62 | 26.62 | 27 | 26.55 | 157,840 |
| July 07, 2025 | 26.2 | 26.72 | 26.72 | 26.87 | 26.2 | 170,600 |
| July 03, 2025 | 26.49 | 26.58 | 26.58 | 26.65 | 26.22 | 125,400 |
| July 02, 2025 | 25.81 | 26.62 | 26.62 | 26.8 | 25.81 | 247,135 |
| July 01, 2025 | 26.5 | 25.83 | 25.83 | 26.5 | 25.71 | 212,700 |
| June 30, 2025 | 25.5 | 26.14 | 26.14 | 26.22 | 25.3 | 229,900 |
| June 27, 2025 | 25.24 | 25.54 | 25.54 | 25.71 | 25.24 | 136,300 |
| June 26, 2025 | 25.32 | 25.44 | 25.44 | 25.74 | 25.26 | 168,661 |
| June 25, 2025 | 25.62 | 25.17 | 25.17 | 25.89 | 25.15 | 258,529 |
| June 24, 2025 | 25.74 | 25.54 | 25.54 | 26 | 25.5 | 261,204 |
| June 23, 2025 | 25.99 | 25.77 | 25.77 | 26.41 | 25.72 | 171,232 |
| June 20, 2025 | 26.2 | 25.99 | 25.99 | 26.48 | 25.93 | 491,046 |
| June 18, 2025 | 26.26 | 26.14 | 26.14 | 26.54 | 26.12 | 227,680 |
| June 17, 2025 | 26.01 | 26.36 | 26.36 | 26.66 | 25.93 | 236,339 |
| June 16, 2025 | 25.91 | 25.96 | 25.96 | 26.16 | 25.78 | 140,616 |
| June 13, 2025 | 25.87 | 25.99 | 25.99 | 26.09 | 25.71 | 476,003 |
| June 12, 2025 | 25.75 | 25.75 | 25.75 | 26 | 25.74 | 157,902 |
| June 11, 2025 | 26.03 | 25.96 | 25.96 | 26.13 | 25.82 | 160,845 |
| June 10, 2025 | 25.82 | 25.81 | 25.81 | 26.05 | 25.81 | 182,708 |
| June 09, 2025 | 25.75 | 25.83 | 25.83 | 25.94 | 25.62 | 173,285 |
| June 06, 2025 | 25.82 | 25.75 | 25.75 | 26 | 25.71 | 150,472 |
| June 05, 2025 | 25.77 | 25.71 | 25.71 | 25.98 | 25.59 | 198,765 |
| June 04, 2025 | 26.13 | 25.75 | 25.75 | 26.2 | 25.71 | 160,441 |
| June 03, 2025 | 26 | 25.97 | 25.97 | 26.14 | 25.78 | 133,829 |
| June 02, 2025 | 26.2 | 25.88 | 25.88 | 26.38 | 25.61 | 391,000 |
| May 30, 2025 | 25.96 | 26.03 | 26.03 | 26.19 | 25.88 | 145,200 |
| May 29, 2025 | 26.34 | 26.06 | 26.06 | 26.34 | 25.84 | 170,565 |
| May 28, 2025 | 26.38 | 26.03 | 26.03 | 26.38 | 25.98 | 296,087 |
| May 27, 2025 | 26.39 | 26.29 | 26.29 | 26.58 | 26.17 | 527,391 |
| May 23, 2025 | 26.13 | 26.32 | 26.32 | 26.6 | 26.13 | 254,473 |
| May 22, 2025 | 26.74 | 26.42 | 26.42 | 26.75 | 26.31 | 208,737 |
| May 21, 2025 | 26.59 | 26.76 | 26.76 | 26.99 | 26.53 | 144,854 |
| May 20, 2025 | 26.63 | 26.75 | 26.75 | 26.79 | 26.52 | 137,200 |
| May 19, 2025 | 26.31 | 26.54 | 26.54 | 26.68 | 26.31 | 168,682 |
| May 16, 2025 | 26.5 | 26.68 | 26.68 | 26.83 | 26.48 | 192,608 |
| May 15, 2025 | 26.36 | 26.61 | 26.61 | 26.83 | 26.24 | 405,503 |
| May 14, 2025 | 26.41 | 26.36 | 26.36 | 26.64 | 26.06 | 410,100 |
| May 13, 2025 | 25.13 | 26.2 | 26.2 | 26.34 | 25.13 | 371,025 |
| May 12, 2025 | 25.49 | 25.13 | 25.13 | 25.6 | 24.95 | 544,395 |
| May 09, 2025 | 25.74 | 24.97 | 24.97 | 25.74 | 24.63 | 609,284 |
| May 08, 2025 | 26.31 | 25.81 | 25.81 | 26.4 | 25.62 | 454,806 |
| May 07, 2025 | 27.27 | 27.01 | 27.01 | 27.39 | 26.73 | 354,332 |
| May 06, 2025 | 27.25 | 26.93 | 26.93 | 27.43 | 26.9 | 496,475 |
| May 05, 2025 | 27.05 | 27.21 | 27.21 | 27.39 | 26.97 | 282,374 |
| May 02, 2025 | 26.9 | 27.16 | 27.16 | 27.42 | 26.5 | 290,425 |
| May 01, 2025 | 26.71 | 26.4 | 26.4 | 27.46 | 26.15 | 674,066 |
| April 30, 2025 | 27.07 | 26.45 | 26.45 | 27.1 | 26.28 | 448,054 |
| April 29, 2025 | 27.4 | 27.07 | 27.07 | 27.71 | 26.76 | 419,907 |
| April 28, 2025 | 27.71 | 27.31 | 27.31 | 28.39 | 27.25 | 774,300 |
| April 25, 2025 | 27.11 | 27.14 | 27.14 | 27.53 | 26.95 | 289,139 |
| April 24, 2025 | 27.35 | 27.45 | 27.45 | 27.75 | 26.55 | 333,400 |
| April 23, 2025 | 26.91 | 27.21 | 27.21 | 27.37 | 26.77 | 293,516 |
| April 22, 2025 | 26.6 | 26.98 | 26.98 | 27.18 | 26.6 | 176,709 |
| April 21, 2025 | 27.19 | 26.94 | 26.94 | 27.5 | 26.55 | 333,437 |