27.84
+0.13(+0.47%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 21, 2025 | 27.62 | 27.84 | 27.84 | 27.93 | 27.58 | 167,106 |
August 20, 2025 | 27.73 | 27.71 | 27.71 | 28.1 | 27.58 | 121,500 |
August 19, 2025 | 27.44 | 27.68 | 27.68 | 27.93 | 27.44 | 103,925 |
August 18, 2025 | 27.66 | 27.52 | 27.52 | 28.08 | 27.41 | 83,100 |
August 15, 2025 | 27.51 | 27.66 | 27.66 | 27.72 | 27.23 | 145,834 |
August 14, 2025 | 27.61 | 27.39 | 27.39 | 27.61 | 27.01 | 143,809 |
August 13, 2025 | 27.67 | 27.68 | 27.68 | 27.96 | 27.6 | 129,824 |
August 12, 2025 | 27.92 | 27.67 | 27.67 | 28.59 | 27.34 | 213,400 |
August 11, 2025 | 27.53 | 27.76 | 27.76 | 27.96 | 27.28 | 212,501 |
August 08, 2025 | 26 | 27.53 | 27.53 | 27.7 | 26 | 184,200 |
August 07, 2025 | 26.76 | 26.96 | 26.96 | 27.16 | 26.63 | 212,129 |
August 06, 2025 | 26.22 | 26.66 | 26.66 | 26.77 | 26.18 | 154,347 |
August 05, 2025 | 26.44 | 26.27 | 26.27 | 26.66 | 26.19 | 198,317 |
August 04, 2025 | 26.47 | 26.48 | 26.48 | 26.74 | 26.34 | 183,900 |
August 01, 2025 | 26.3 | 26.32 | 26.32 | 26.47 | 25.65 | 189,200 |
July 31, 2025 | 26.26 | 26.3 | 26.3 | 26.57 | 26.18 | 228,331 |
July 30, 2025 | 26.38 | 26.48 | 26.48 | 26.89 | 26.3 | 171,000 |
July 29, 2025 | 26.44 | 26.21 | 26.21 | 26.64 | 26.07 | 132,238 |
July 28, 2025 | 26.15 | 26.31 | 26.31 | 26.49 | 25.98 | 121,300 |
July 25, 2025 | 26.32 | 26.32 | 26.32 | 26.5 | 25.91 | 154,444 |
July 24, 2025 | 27 | 26.27 | 26.27 | 27 | 26.25 | 139,304 |
July 23, 2025 | 26.77 | 27 | 27 | 27.3 | 26.56 | 165,700 |
July 22, 2025 | 26.3 | 26.7 | 26.7 | 26.96 | 26.3 | 157,700 |
July 21, 2025 | 26.58 | 26.37 | 26.37 | 26.59 | 26.23 | 137,545 |
July 18, 2025 | 26.72 | 26.41 | 26.41 | 26.96 | 26.4 | 174,400 |
July 17, 2025 | 26.2 | 26.64 | 26.64 | 26.69 | 26.1 | 179,800 |
July 16, 2025 | 26.35 | 26.19 | 26.19 | 26.5 | 26.16 | 162,024 |
July 15, 2025 | 26.71 | 26.23 | 26.23 | 26.88 | 26.2 | 246,932 |
July 14, 2025 | 26.62 | 26.75 | 26.75 | 26.9 | 26.21 | 154,131 |
July 11, 2025 | 27.17 | 26.68 | 26.68 | 27.46 | 26.66 | 343,700 |
July 10, 2025 | 26.78 | 27.37 | 27.37 | 27.59 | 26.69 | 335,600 |
July 09, 2025 | 27.18 | 26.67 | 26.67 | 27.18 | 26.36 | 203,908 |
July 08, 2025 | 26.79 | 26.95 | 26.95 | 27 | 26.3 | 280,724 |
July 07, 2025 | 27.5 | 26.71 | 26.71 | 27.5 | 26.61 | 303,900 |
July 03, 2025 | 27.46 | 27.49 | 27.49 | 27.52 | 27.01 | 150,104 |
July 02, 2025 | 27.67 | 27.44 | 27.44 | 27.81 | 26.82 | 289,127 |
July 01, 2025 | 26.58 | 27.48 | 27.48 | 27.68 | 26.58 | 318,715 |
June 30, 2025 | 26.65 | 26.59 | 26.59 | 26.78 | 26.05 | 229,400 |
June 27, 2025 | 26.66 | 26.89 | 26.89 | 26.94 | 26.18 | 744,445 |
June 26, 2025 | 26.67 | 26.56 | 26.56 | 26.82 | 25.93 | 289,076 |
June 25, 2025 | 26.91 | 26.63 | 26.63 | 27.26 | 26.15 | 268,300 |
June 24, 2025 | 27.17 | 27 | 27 | 27.68 | 26.84 | 180,326 |
June 23, 2025 | 27.68 | 27.09 | 27.09 | 27.98 | 26.93 | 349,686 |
June 20, 2025 | 27.28 | 27.75 | 27.75 | 27.83 | 27.05 | 473,646 |
June 18, 2025 | 27.03 | 27.28 | 27.28 | 27.94 | 27.03 | 403,200 |
June 17, 2025 | 27.23 | 26.96 | 26.96 | 27.75 | 26.88 | 295,221 |
June 16, 2025 | 27.66 | 27.68 | 27.68 | 28.15 | 27.37 | 437,016 |
June 13, 2025 | 27.34 | 27.66 | 27.66 | 27.91 | 26.9 | 646,999 |
June 12, 2025 | 26.36 | 27.68 | 27.68 | 27.88 | 25.09 | 2.49M |
June 11, 2025 | 23.18 | 23.58 | 23.58 | 23.65 | 22.39 | 747,702 |
June 10, 2025 | 24 | 23.18 | 23.18 | 24.33 | 22.6 | 1.68M |
June 09, 2025 | 27.72 | 27.68 | 27.68 | 28.15 | 27.15 | 836,936 |
June 06, 2025 | 26.85 | 27.68 | 27.68 | 27.68 | 26.61 | 269,400 |
June 05, 2025 | 26.62 | 26.61 | 26.61 | 26.72 | 25.9 | 223,400 |
June 04, 2025 | 27.11 | 26.69 | 26.69 | 27.2 | 26.41 | 278,313 |
June 03, 2025 | 27.41 | 27.12 | 27.12 | 27.65 | 26.96 | 349,012 |
June 02, 2025 | 27.55 | 27.45 | 27.45 | 27.74 | 26.96 | 318,100 |
May 30, 2025 | 26.78 | 27.55 | 27.55 | 27.74 | 26.75 | 501,435 |
May 29, 2025 | 26.52 | 26.91 | 26.91 | 26.94 | 26.31 | 134,600 |
May 28, 2025 | 26.48 | 26.58 | 26.58 | 26.96 | 26.28 | 122,408 |