27.02
-0.04(-0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27 | 27.02 | 27.01 | 27.24 | 26.42 | 1.4M |
| August 15, 2025 | 27.12 | 27.06 | 27.06 | 27.39 | 26.58 | 1.29M |
| August 14, 2025 | 26.85 | 27 | 27 | 27.14 | 26.49 | 1.73M |
| August 13, 2025 | 26 | 26.91 | 26.91 | 27.01 | 25.84 | 1.64M |
| August 12, 2025 | 26.23 | 26.04 | 26.04 | 26.75 | 25.91 | 1.8M |
| August 11, 2025 | 25.98 | 25.86 | 25.86 | 26.09 | 25.32 | 1.61M |
| August 08, 2025 | 26.5 | 26.02 | 26.02 | 26.5 | 25.74 | 1.83M |
| August 07, 2025 | 27 | 26.41 | 26.41 | 27.17 | 26.17 | 1.47M |
| August 06, 2025 | 26.41 | 26.71 | 26.71 | 26.95 | 26.02 | 2.22M |
| August 05, 2025 | 25.14 | 26.17 | 26.17 | 26.33 | 24.74 | 2.05M |
| August 04, 2025 | 24.96 | 24.93 | 24.93 | 25.19 | 24.33 | 1.59M |
| August 01, 2025 | 26.23 | 25.06 | 25.06 | 26.38 | 24.81 | 1.74M |
| July 31, 2025 | 25.45 | 26.78 | 26.78 | 27.38 | 24.36 | 2.9M |
| July 30, 2025 | 28.78 | 28.27 | 28.27 | 29.05 | 27.86 | 1.34M |
| July 29, 2025 | 28.86 | 29.12 | 29.12 | 29.29 | 28.42 | 911,200 |
| July 28, 2025 | 28.11 | 28.72 | 28.72 | 28.84 | 28.01 | 1.1M |
| July 25, 2025 | 27.55 | 27.81 | 27.81 | 28.1 | 27.17 | 857,511 |
| July 24, 2025 | 27.81 | 27.31 | 27.31 | 27.94 | 26.81 | 899,800 |
| July 23, 2025 | 28.16 | 28.18 | 28.18 | 28.32 | 27.55 | 783,709 |
| July 22, 2025 | 28.23 | 27.85 | 27.85 | 28.77 | 27.83 | 786,200 |
| July 21, 2025 | 28.55 | 28.4 | 28.4 | 28.84 | 28.33 | 757,742 |
| July 18, 2025 | 29.31 | 28.6 | 28.6 | 29.8 | 28.54 | 726,206 |
| July 17, 2025 | 28.96 | 28.93 | 28.93 | 29.37 | 28.79 | 829,878 |
| July 16, 2025 | 30.85 | 28.94 | 28.94 | 30.93 | 28.9 | 1.34M |
| July 15, 2025 | 30.43 | 30.79 | 30.79 | 31.21 | 30.25 | 1.05M |
| July 14, 2025 | 31.79 | 30.98 | 30.98 | 31.97 | 30.74 | 869,233 |
| July 11, 2025 | 32.2 | 32.23 | 32.23 | 32.49 | 31.87 | 661,600 |
| July 10, 2025 | 30.78 | 32.49 | 32.49 | 32.67 | 30.49 | 1.39M |
| July 09, 2025 | 30.31 | 30.88 | 30.88 | 31.02 | 30.27 | 851,700 |
| July 08, 2025 | 30.27 | 30.56 | 30.56 | 30.73 | 30.16 | 859,414 |
| July 07, 2025 | 29.43 | 30.21 | 30.21 | 30.27 | 29.32 | 853,031 |
| July 03, 2025 | 29.35 | 29.86 | 29.86 | 30.06 | 29.35 | 458,339 |
| July 02, 2025 | 28.03 | 29.55 | 29.55 | 29.67 | 27.91 | 1.12M |
| July 01, 2025 | 26.98 | 27.87 | 27.87 | 28.24 | 26.69 | 1.44M |
| June 30, 2025 | 27.11 | 26.85 | 26.85 | 27.5 | 26.78 | 1.03M |
| June 27, 2025 | 26.28 | 27.19 | 27.19 | 27.22 | 25.85 | 2.54M |
| June 26, 2025 | 27 | 26.35 | 26.35 | 27.12 | 26.32 | 1.26M |
| June 25, 2025 | 26.89 | 26.86 | 26.86 | 27.33 | 26.57 | 713,694 |
| June 24, 2025 | 26.52 | 26.87 | 26.87 | 26.99 | 26.3 | 1.04M |
| June 23, 2025 | 27.53 | 26.9 | 26.9 | 27.95 | 26.8 | 963,529 |
| June 20, 2025 | 27.41 | 27.51 | 27.51 | 27.76 | 26.95 | 1.31M |
| June 18, 2025 | 28.16 | 27.41 | 27.41 | 28.48 | 27.15 | 1.28M |
| June 17, 2025 | 27.76 | 28.28 | 28.28 | 28.6 | 27.4 | 1.26M |
| June 16, 2025 | 26.73 | 27.67 | 27.67 | 28.03 | 26.73 | 1.17M |
| June 13, 2025 | 25.92 | 26.95 | 26.95 | 27 | 25.54 | 952,397 |
| June 12, 2025 | 25.42 | 25.68 | 25.68 | 25.97 | 25 | 695,136 |
| June 11, 2025 | 24.99 | 25.81 | 25.81 | 25.86 | 24.8 | 998,533 |
| June 10, 2025 | 24.2 | 24.72 | 24.72 | 24.96 | 24.13 | 1.05M |
| June 09, 2025 | 23.8 | 23.82 | 23.82 | 24.19 | 23.4 | 614,500 |
| June 06, 2025 | 23.5 | 23.47 | 23.47 | 23.8 | 23.17 | 581,963 |
| June 05, 2025 | 23.55 | 23.22 | 23.22 | 23.57 | 23 | 942,755 |
| June 04, 2025 | 23.64 | 23.41 | 23.41 | 24.01 | 22.93 | 747,284 |
| June 03, 2025 | 23.34 | 23.75 | 23.75 | 24.2 | 23.06 | 695,700 |
| June 02, 2025 | 23.82 | 23.26 | 23.26 | 23.82 | 22.63 | 720,500 |
| May 30, 2025 | 23.39 | 23.39 | 23.39 | 24.17 | 23.18 | 992,543 |
| May 29, 2025 | 23.1 | 23.5 | 23.5 | 23.54 | 22.93 | 712,938 |
| May 28, 2025 | 23.78 | 23.04 | 23.04 | 23.83 | 22.95 | 1.08M |
| May 27, 2025 | 23.65 | 23.86 | 23.86 | 24.13 | 23.56 | 1.21M |
| May 23, 2025 | 23.49 | 23.5 | 23.5 | 23.58 | 22.86 | 1.03M |
| May 22, 2025 | 22.06 | 23.89 | 23.89 | 24.08 | 22 | 1.26M |