27.55
-0.06(-0.22%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 08, 2025 | 27.61 | 27.55 | 27.55 | 28.38 | 27.5 | 35,866 |
May 07, 2025 | 27.85 | 27.61 | 27.61 | 28.13 | 27.44 | 40,108 |
May 06, 2025 | 27.57 | 27.8 | 27.8 | 28.45 | 27.28 | 45,508 |
May 05, 2025 | 27.78 | 27.54 | 27.54 | 27.89 | 27.48 | 24,743 |
May 02, 2025 | 27.96 | 27.91 | 27.91 | 28.18 | 27.47 | 50,602 |
May 01, 2025 | 27.15 | 27.04 | 27.04 | 27.43 | 26.58 | 50,428 |
April 30, 2025 | 27.19 | 26.59 | 26.59 | 27.32 | 26.37 | 47,255 |
April 29, 2025 | 26.75 | 26.88 | 26.88 | 27.27 | 26.6 | 33,401 |
April 28, 2025 | 26.56 | 26.77 | 26.77 | 27.01 | 26.34 | 38,100 |
April 25, 2025 | 26.33 | 26.74 | 26.74 | 26.87 | 26.21 | 37,500 |
April 24, 2025 | 26.54 | 26.57 | 26.57 | 27.41 | 26.3 | 41,844 |
April 23, 2025 | 27.55 | 26.71 | 26.71 | 27.55 | 26.59 | 57,600 |
April 22, 2025 | 27.5 | 26.95 | 26.95 | 28.37 | 26.9 | 66,300 |
April 21, 2025 | 26.61 | 26.68 | 26.68 | 26.82 | 26.3 | 43,900 |
April 17, 2025 | 26.86 | 26.88 | 26.88 | 27.55 | 26.7 | 53,656 |
April 16, 2025 | 26.76 | 26.87 | 26.87 | 27.04 | 26.46 | 47,700 |
April 15, 2025 | 26.7 | 26.51 | 26.51 | 26.83 | 26.51 | 37,646 |
April 14, 2025 | 27.96 | 26.77 | 26.77 | 27.96 | 26.27 | 64,323 |
April 11, 2025 | 26.29 | 26.62 | 26.62 | 26.73 | 25.59 | 43,900 |
April 10, 2025 | 27.18 | 26.41 | 26.41 | 27.55 | 26.16 | 83,628 |
April 09, 2025 | 26.22 | 27.21 | 27.21 | 27.63 | 25.37 | 119,707 |
April 08, 2025 | 27.4 | 26.55 | 26.55 | 27.82 | 26.35 | 56,500 |
April 07, 2025 | 27.37 | 27.05 | 27.05 | 28.01 | 26.5 | 60,610 |
April 04, 2025 | 27.7 | 27.94 | 27.94 | 28.68 | 27.25 | 118,225 |
April 03, 2025 | 28.11 | 28.19 | 28.19 | 28.77 | 27.71 | 80,900 |
April 02, 2025 | 29.13 | 28.95 | 28.95 | 29.69 | 28.62 | 68,772 |
April 01, 2025 | 28.76 | 28.9 | 28.9 | 29.18 | 28.45 | 48,200 |
March 31, 2025 | 28.37 | 28.57 | 28.57 | 29.07 | 28.37 | 62,523 |
March 28, 2025 | 29.07 | 28.67 | 28.67 | 29.07 | 28.43 | 30,616 |
March 27, 2025 | 28.75 | 28.86 | 28.86 | 28.99 | 28.5 | 24,742 |
March 26, 2025 | 28.66 | 28.73 | 28.73 | 28.96 | 28.31 | 23,100 |
March 25, 2025 | 28.74 | 28.34 | 28.34 | 28.95 | 28.19 | 47,547 |
March 24, 2025 | 28.56 | 28.66 | 28.66 | 28.94 | 28.43 | 28,100 |
March 21, 2025 | 28.21 | 28.24 | 28.24 | 28.7 | 27.84 | 87,200 |
March 20, 2025 | 28.76 | 28.47 | 28.47 | 28.91 | 28.12 | 22,621 |
March 19, 2025 | 28.15 | 28.76 | 28.76 | 29.1 | 28.01 | 34,618 |
March 18, 2025 | 27.84 | 28.06 | 28.06 | 28.33 | 27.49 | 43,400 |
March 17, 2025 | 27.72 | 27.82 | 27.82 | 28.02 | 27.64 | 41,420 |
March 14, 2025 | 27.85 | 27.87 | 27.87 | 28.03 | 27.2 | 68,500 |
March 13, 2025 | 28.75 | 27.55 | 27.55 | 28.75 | 27.55 | 28,800 |
March 12, 2025 | 28.2 | 28.63 | 28.63 | 29.04 | 28 | 50,332 |
March 11, 2025 | 28.42 | 28.15 | 28.15 | 28.87 | 28 | 38,300 |
March 10, 2025 | 29.7 | 28.19 | 28.19 | 29.86 | 28.1 | 54,400 |
March 07, 2025 | 29.75 | 29.77 | 29.77 | 30.35 | 29.38 | 62,735 |
March 06, 2025 | 30.49 | 29.88 | 29.88 | 30.98 | 29.24 | 86,000 |
March 05, 2025 | 30.9 | 31 | 31 | 31.99 | 30.51 | 42,323 |
March 04, 2025 | 31.22 | 30.99 | 30.99 | 31.47 | 30.91 | 42,205 |
March 03, 2025 | 31.5 | 31.5 | 31.5 | 31.83 | 31.34 | 24,912 |
February 28, 2025 | 31.63 | 31.38 | 31.38 | 31.63 | 31.16 | 26,621 |
February 27, 2025 | 31.35 | 31.38 | 31.38 | 31.64 | 30.95 | 25,843 |
February 26, 2025 | 31.12 | 31.5 | 31.5 | 31.57 | 30.96 | 42,936 |
February 25, 2025 | 31.13 | 31.18 | 31.18 | 31.48 | 30.91 | 36,743 |
February 24, 2025 | 30.98 | 30.99 | 30.99 | 31.34 | 30.86 | 33,137 |
February 21, 2025 | 31.28 | 30.75 | 30.75 | 31.38 | 30.47 | 28,800 |
February 20, 2025 | 31.39 | 31 | 31 | 31.39 | 30.89 | 18,200 |
February 19, 2025 | 31.23 | 31.51 | 31.51 | 31.66 | 31.23 | 15,745 |
February 18, 2025 | 31.13 | 31.46 | 31.46 | 31.56 | 31.07 | 23,500 |
February 14, 2025 | 31.66 | 31.24 | 31.24 | 31.94 | 31.08 | 30,827 |
February 13, 2025 | 31.15 | 31.47 | 31.47 | 31.62 | 30.96 | 22,600 |
February 12, 2025 | 31.13 | 31 | 31 | 31.17 | 30.83 | 25,000 |