27.63
+0.035(+0.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 28.05 | 27.63 | 27.63 | 28.05 | 27.59 | 1,040 |
| August 15, 2025 | 27.66 | 27.6 | 27.6 | 27.66 | 27.6 | 602 |
| August 14, 2025 | 27.32 | 26.99 | 26.99 | 27.32 | 26.99 | 6,836 |
| August 13, 2025 | 27.25 | 27.17 | 27.17 | 27.27 | 27.14 | 158 |
| August 12, 2025 | 26.73 | 26.97 | 26.97 | 27.03 | 26.69 | 6,327 |
| August 11, 2025 | 26.88 | 26.58 | 26.58 | 26.88 | 26.54 | 2,922 |
| August 08, 2025 | 26.64 | 26.56 | 26.56 | 26.64 | 26.49 | 12,110 |
| August 07, 2025 | 26.29 | 26.09 | 26.09 | 26.29 | 26.07 | 5,497 |
| August 06, 2025 | 25.79 | 25.76 | 25.76 | 25.79 | 25.67 | 11,452 |
| August 05, 2025 | 25.62 | 25.47 | 25.47 | 25.62 | 25.47 | 48 |
| August 04, 2025 | 25.32 | 25.52 | 25.52 | 25.69 | 25.29 | 775 |
| August 01, 2025 | 25.26 | 25.15 | 25.15 | 25.31 | 25.07 | 6,757 |
| July 31, 2025 | 25.6 | 25.19 | 25.19 | 25.6 | 25.18 | 63,508 |
| July 30, 2025 | 25.64 | 25.26 | 25.26 | 25.64 | 25.24 | 209 |
| July 29, 2025 | 25.25 | 25.16 | 25.16 | 25.33 | 25.16 | 28,693 |
| July 28, 2025 | 25.44 | 25.19 | 25.19 | 25.47 | 25.19 | 837 |
| July 25, 2025 | 25.71 | 25.69 | 25.69 | 25.73 | 25.68 | 1,232 |
| July 24, 2025 | 26.19 | 26.11 | 26.11 | 26.3 | 26.08 | 19,945 |
| July 23, 2025 | 25.73 | 25.94 | 25.94 | 25.94 | 25.73 | 101,503 |
| July 22, 2025 | 24.95 | 24.91 | 24.91 | 24.95 | 24.8 | 17,650 |
| July 21, 2025 | 24.68 | 24.91 | 24.91 | 24.91 | 24.68 | 3,764 |
| July 18, 2025 | 24.61 | 24.57 | 24.57 | 24.61 | 24.57 | 11,093 |
| July 17, 2025 | 24.62 | 24.69 | 24.69 | 24.69 | 24.62 | 4,880 |
| July 16, 2025 | 24.3 | 24.38 | 24.38 | 24.44 | 24.3 | 2,857 |
| July 15, 2025 | 24.59 | 24.37 | 24.37 | 24.61 | 24.35 | 15,263 |
| July 14, 2025 | 24.56 | 24.58 | 24.58 | 24.59 | 24.54 | 6,302 |
| July 11, 2025 | 24.64 | 24.54 | 24.54 | 24.85 | 24.53 | 890 |
| July 10, 2025 | 24.71 | 24.82 | 24.82 | 24.83 | 24.71 | 589 |
| July 09, 2025 | 24.82 | 24.83 | 24.83 | 24.85 | 24.82 | 359 |
| July 08, 2025 | 24.94 | 24.85 | 24.85 | 24.94 | 24.83 | 684 |
| July 07, 2025 | 24.98 | 24.99 | 24.99 | 24.99 | 24.98 | 130 |
| July 04, 2025 | 25.22 | 25.22 | 25.22 | 25.28 | 25.18 | 8,925 |
| July 03, 2025 | 25.35 | 25.39 | 25.39 | 25.39 | 25.35 | 39,250 |
| July 02, 2025 | 25.45 | 25.38 | 25.38 | 25.45 | 25.34 | 4,552 |
| July 01, 2025 | 25.43 | 25.46 | 25.46 | 25.57 | 25.43 | 380 |
| June 30, 2025 | 25.62 | 25.58 | 25.58 | 25.62 | 25.54 | 112 |
| June 27, 2025 | 25.5 | 25.66 | 25.66 | 25.66 | 25.49 | 1,064 |
| June 26, 2025 | 25.13 | 25.09 | 25.09 | 25.13 | 25.05 | 358 |
| June 25, 2025 | 24.76 | 24.63 | 24.63 | 24.76 | 24.63 | 10,765 |
| June 24, 2025 | 24.64 | 24.67 | 24.67 | 24.74 | 24.6 | 6,392 |
| June 23, 2025 | 24.3 | 24.3 | 24.3 | 24.3 | 24.1 | 3,490 |
| June 20, 2025 | 24.46 | 24.4 | 24.4 | 24.46 | 24.37 | 374 |
| June 19, 2025 | 24.73 | 24.58 | 24.58 | 24.73 | 24.57 | 23 |
| June 18, 2025 | 24.97 | 24.93 | 24.93 | 24.97 | 24.88 | 2,398 |
| June 17, 2025 | 24.66 | 24.65 | 24.65 | 24.68 | 24.65 | 2,839 |
| June 16, 2025 | 24.87 | 24.99 | 24.99 | 24.99 | 24.87 | 7,318 |
| June 13, 2025 | 24.79 | 24.86 | 24.86 | 24.86 | 24.77 | 647 |
| June 12, 2025 | 24.94 | 24.96 | 24.96 | 25 | 24.94 | 407,580 |
| June 11, 2025 | 24.92 | 24.96 | 24.96 | 24.96 | 24.92 | 822 |
| June 10, 2025 | 24.94 | 24.88 | 24.88 | 24.94 | 24.86 | 1,212 |
| June 09, 2025 | 24.93 | 24.96 | 24.96 | 24.96 | 24.93 | 2,063 |
| June 06, 2025 | 24.75 | 24.8 | 24.8 | 24.84 | 24.75 | 1,132 |
| June 05, 2025 | 24.74 | 24.75 | 24.75 | 24.78 | 24.68 | 5,103 |
| June 04, 2025 | 24.89 | 24.9 | 24.9 | 24.94 | 24.84 | 4,596 |
| June 03, 2025 | 24.94 | 24.93 | 24.93 | 24.94 | 24.91 | 5,176 |
| June 02, 2025 | 24.92 | 25.09 | 25.09 | 25.1 | 24.92 | 85 |
| May 30, 2025 | 25.03 | 24.81 | 24.81 | 25.03 | 24.81 | 686 |
| May 29, 2025 | 24.94 | 24.94 | 24.94 | 25.01 | 24.82 | 38,589 |
| May 28, 2025 | 24.8 | 24.77 | 24.77 | 24.83 | 24.77 | 1,749 |
| May 27, 2025 | 24.99 | 25.15 | 25.15 | 25.15 | 24.99 | 16,748 |