27.05
-0.1057(-0.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 26, 2024 | 26.63 | 26.43 | 26.43 | 26.63 | 25.9 | 52,189 |
| July 25, 2024 | 26.5 | 26.6 | 26.6 | 26.6 | 26.5 | 11,911 |
| July 24, 2024 | 27.12 | 27 | 26.41 | 27.2 | 27 | 29,199 |
| July 23, 2024 | 27.13 | 27.09 | 26.49 | 27.13 | 27.05 | 10,459 |
| July 22, 2024 | 27.2 | 27.03 | 26.44 | 27.28 | 26.89 | 15,133 |
| July 19, 2024 | 27.25 | 27.28 | 27.28 | 27.32 | 27.2 | 5,739 |
| July 18, 2024 | 27.25 | 27.15 | 27.15 | 27.3 | 27.15 | 9,894 |
| July 17, 2024 | 27.19 | 27.2 | 27.2 | 27.35 | 27.16 | 5,071 |
| July 16, 2024 | 27.1 | 27.12 | 27.12 | 27.23 | 27.1 | 6,841 |
| July 15, 2024 | 27.1 | 27.17 | 27.17 | 27.33 | 27.05 | 18,429 |
| July 12, 2024 | 27 | 27.06 | 27.06 | 27.14 | 27 | 21,481 |
| July 11, 2024 | 26.99 | 26.99 | 26.99 | 27 | 26.96 | 8,652 |
| July 10, 2024 | 26.97 | 26.97 | 26.97 | 26.98 | 26.89 | 5,013 |
| July 09, 2024 | 26.99 | 26.96 | 26.96 | 26.99 | 26.9 | 4,688 |
| July 08, 2024 | 26.89 | 26.91 | 26.91 | 26.99 | 26.88 | 8,793 |
| July 05, 2024 | 26.86 | 26.98 | 26.98 | 26.99 | 26.86 | 5,430 |
| July 03, 2024 | 26.97 | 26.99 | 26.99 | 27 | 26.97 | 1,781 |
| July 02, 2024 | 27.05 | 26.96 | 26.96 | 27.07 | 26.87 | 9,613 |
| July 01, 2024 | 27.07 | 27.07 | 27.07 | 27.1 | 26.71 | 6,778 |
| June 28, 2024 | 27.15 | 27.05 | 27.05 | 27.2 | 27.02 | 8,557 |
| June 27, 2024 | 27.14 | 27.16 | 27.16 | 27.19 | 27.12 | 6,645 |
| June 26, 2024 | 26.93 | 27.05 | 27.05 | 27.13 | 26.93 | 3,676 |
| June 25, 2024 | 26.92 | 27.03 | 27.03 | 27.13 | 26.92 | 6,312 |
| June 24, 2024 | 26.97 | 26.95 | 26.95 | 26.97 | 26.95 | 3,122 |
| June 21, 2024 | 27 | 26.98 | 26.98 | 27.14 | 26.98 | 14,276 |
| June 20, 2024 | 27.04 | 27.01 | 27.01 | 27.04 | 26.92 | 9,244 |
| June 18, 2024 | 26.91 | 26.91 | 26.91 | 27.02 | 26.9 | 7,560 |
| June 17, 2024 | 26.86 | 26.94 | 26.94 | 27 | 26.86 | 5,532 |
| June 14, 2024 | 27 | 26.89 | 26.89 | 27 | 26.86 | 4,512 |
| June 13, 2024 | 26.9 | 26.91 | 26.91 | 27 | 26.9 | 9,484 |
| June 12, 2024 | 26.9 | 26.91 | 26.91 | 26.94 | 26.82 | 11,018 |
| June 11, 2024 | 26.95 | 26.92 | 26.92 | 26.95 | 26.86 | 7,713 |
| June 10, 2024 | 26.92 | 26.95 | 26.95 | 27.01 | 26.92 | 8,766 |
| June 07, 2024 | 26.81 | 26.95 | 26.95 | 26.97 | 26.81 | 2,671 |
| June 06, 2024 | 26.84 | 26.91 | 26.91 | 26.97 | 26.84 | 4,319 |
| June 05, 2024 | 26.78 | 26.95 | 26.95 | 26.95 | 26.78 | 10,549 |
| June 04, 2024 | 26.7 | 26.71 | 26.71 | 26.8 | 26.62 | 1,805 |
| June 03, 2024 | 26.71 | 26.8 | 26.8 | 26.83 | 26.71 | 3,003 |
| May 31, 2024 | 26.75 | 26.8 | 26.8 | 26.82 | 26.72 | 2,847 |
| May 30, 2024 | 26.7 | 26.73 | 26.73 | 26.79 | 26.7 | 4,010 |
| May 29, 2024 | 26.72 | 26.7 | 26.7 | 26.73 | 26.7 | 12,562 |
| May 28, 2024 | 26.74 | 26.75 | 26.75 | 26.76 | 26.71 | 5,707 |
| May 24, 2024 | 26.75 | 26.79 | 26.79 | 26.79 | 26.62 | 11,063 |
| May 23, 2024 | 26.65 | 26.66 | 26.66 | 26.74 | 26.65 | 13,171 |
| May 22, 2024 | 26.55 | 26.63 | 26.63 | 26.63 | 26.55 | 6,535 |
| May 21, 2024 | 26.46 | 26.58 | 26.58 | 26.58 | 26.46 | 10,948 |
| May 20, 2024 | 26.45 | 26.46 | 26.46 | 26.48 | 26.42 | 28,541 |
| May 17, 2024 | 26.34 | 26.4 | 26.4 | 26.4 | 26.34 | 1,177 |
| May 16, 2024 | 26.35 | 26.38 | 26.38 | 26.38 | 26.3 | 9,241 |
| May 15, 2024 | 26.35 | 26.35 | 26.35 | 26.44 | 26.31 | 5,047 |
| May 14, 2024 | 26.29 | 26.4 | 26.4 | 26.41 | 26.29 | 8,921 |
| May 13, 2024 | 26.57 | 26.33 | 26.33 | 26.57 | 26.25 | 31,646 |
| May 10, 2024 | 26.4 | 26.49 | 26.49 | 26.5 | 26.35 | 14,895 |
| May 09, 2024 | 26.29 | 26.42 | 26.42 | 26.43 | 26.29 | 8,636 |
| May 08, 2024 | 26.34 | 26.35 | 26.35 | 26.35 | 26.33 | 2,843 |
| May 07, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0 |
| May 06, 2024 | 26.31 | 26.33 | 26.33 | 26.35 | 26.29 | 8,952 |
| May 03, 2024 | 26.35 | 26.34 | 26.34 | 26.35 | 26.25 | 10,675 |
| May 02, 2024 | 26.33 | 26.33 | 26.33 | 26.35 | 26.28 | 5,426 |
| May 01, 2024 | 26.32 | 26.37 | 26.37 | 26.38 | 26.25 | 9,286 |