27.43
+0.14(+0.51%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 27.34 | 27.43 | 27.43 | 27.59 | 27.34 | 402,211 |
October 02, 2025 | 27.41 | 27.29 | 27.29 | 27.41 | 27.2 | 409,000 |
October 01, 2025 | 27.37 | 27.41 | 27.41 | 27.49 | 27.35 | 499,139 |
September 30, 2025 | 27.22 | 27.31 | 27.31 | 27.36 | 27.17 | 459,037 |
September 29, 2025 | 27.2 | 27.16 | 27.16 | 27.22 | 27.08 | 308,413 |
September 26, 2025 | 26.98 | 27.18 | 27.18 | 27.21 | 26.98 | 477,245 |
September 25, 2025 | 27.01 | 26.91 | 26.91 | 27.08 | 26.91 | 537,300 |
September 24, 2025 | 27.2 | 27.05 | 27.05 | 27.23 | 27.04 | 392,300 |
September 23, 2025 | 27.18 | 27.3 | 27.3 | 27.33 | 27.17 | 1.02M |
September 22, 2025 | 27.28 | 27.32 | 27.11 | 27.4 | 27.15 | 227,915 |
September 19, 2025 | 27.43 | 27.31 | 27.1 | 27.45 | 27.31 | 319,900 |
September 18, 2025 | 27.42 | 27.43 | 27.22 | 27.51 | 27.35 | 473,800 |
September 17, 2025 | 27.57 | 27.44 | 27.23 | 27.79 | 27.38 | 393,100 |
September 16, 2025 | 27.62 | 27.48 | 27.27 | 27.65 | 27.46 | 323,500 |
September 15, 2025 | 27.74 | 27.65 | 27.44 | 27.78 | 27.57 | 303,618 |
September 12, 2025 | 27.64 | 27.64 | 27.64 | 27.73 | 27.59 | 252,115 |
September 11, 2025 | 27.35 | 27.7 | 27.7 | 27.73 | 27.34 | 275,900 |
September 10, 2025 | 27.33 | 27.26 | 27.26 | 27.42 | 27.23 | 275,745 |
September 09, 2025 | 27.27 | 27.28 | 27.28 | 27.3 | 27.2 | 343,080 |
September 08, 2025 | 27.31 | 27.34 | 27.34 | 27.34 | 27.15 | 280,000 |
September 05, 2025 | 27.3 | 27.4 | 27.4 | 27.5 | 27.27 | 293,508 |
September 04, 2025 | 27.04 | 27.12 | 27.12 | 27.16 | 26.93 | 274,400 |
September 03, 2025 | 26.93 | 27 | 27 | 27.05 | 26.91 | 396,600 |
September 02, 2025 | 27.15 | 27.02 | 27.02 | 27.19 | 26.92 | 383,800 |
August 29, 2025 | 27.34 | 27.47 | 27.47 | 27.47 | 27.31 | 240,403 |
August 28, 2025 | 27.41 | 27.33 | 27.33 | 27.41 | 27.22 | 328,000 |
August 27, 2025 | 27.2 | 27.4 | 27.4 | 27.46 | 27.2 | 440,100 |
August 26, 2025 | 27.25 | 27.24 | 27.24 | 27.32 | 27.17 | 479,711 |
August 25, 2025 | 27.4 | 27.28 | 27.28 | 27.48 | 27.27 | 297,500 |
August 22, 2025 | 27.14 | 27.44 | 27.44 | 27.57 | 27.14 | 263,738 |
August 21, 2025 | 27.03 | 27.05 | 27.05 | 27.14 | 26.97 | 338,100 |
August 20, 2025 | 27.12 | 27.14 | 27.14 | 27.32 | 27.1 | 274,837 |
August 19, 2025 | 26.76 | 27.02 | 27.02 | 27.04 | 26.76 | 308,900 |
August 18, 2025 | 26.87 | 26.65 | 26.65 | 26.87 | 26.64 | 277,000 |
August 15, 2025 | 26.68 | 26.83 | 26.83 | 26.88 | 26.68 | 234,149 |
August 14, 2025 | 26.74 | 26.69 | 26.69 | 26.75 | 26.56 | 336,500 |
August 13, 2025 | 26.8 | 26.91 | 26.91 | 26.93 | 26.71 | 333,823 |
August 12, 2025 | 26.6 | 26.7 | 26.7 | 26.73 | 26.49 | 310,700 |
August 11, 2025 | 26.7 | 26.56 | 26.56 | 26.71 | 26.55 | 280,800 |
August 08, 2025 | 26.9 | 26.71 | 26.71 | 26.92 | 26.66 | 411,300 |
August 07, 2025 | 26.92 | 26.87 | 26.87 | 26.92 | 26.71 | 293,728 |
August 06, 2025 | 26.95 | 26.77 | 26.77 | 26.98 | 26.77 | 330,300 |
August 05, 2025 | 26.82 | 26.87 | 26.87 | 26.91 | 26.71 | 519,531 |
August 04, 2025 | 26.63 | 26.78 | 26.78 | 26.81 | 26.63 | 382,532 |
August 01, 2025 | 26.71 | 26.53 | 26.53 | 26.72 | 26.34 | 492,704 |
July 31, 2025 | 26.74 | 26.52 | 26.52 | 26.8 | 26.49 | 356,400 |
July 30, 2025 | 27.1 | 26.82 | 26.82 | 27.19 | 26.69 | 227,937 |
July 29, 2025 | 27 | 27.17 | 27.17 | 27.2 | 26.83 | 490,013 |
July 28, 2025 | 27.24 | 26.88 | 26.88 | 27.24 | 26.86 | 245,400 |
July 25, 2025 | 27.31 | 27.28 | 27.28 | 27.31 | 27.04 | 259,341 |
July 24, 2025 | 27.38 | 27.31 | 27.31 | 27.43 | 27.31 | 248,200 |
July 23, 2025 | 27.46 | 27.46 | 27.46 | 27.48 | 27.35 | 300,445 |
July 22, 2025 | 27.24 | 27.45 | 27.45 | 27.47 | 27.14 | 368,800 |
July 21, 2025 | 27.07 | 27.04 | 27.04 | 27.16 | 26.98 | 327,848 |
July 18, 2025 | 26.95 | 26.91 | 26.91 | 26.99 | 26.82 | 269,100 |
July 17, 2025 | 26.85 | 26.86 | 26.86 | 26.91 | 26.74 | 263,800 |
July 16, 2025 | 26.83 | 26.89 | 26.89 | 26.92 | 26.69 | 349,800 |
July 15, 2025 | 26.99 | 26.66 | 26.66 | 26.99 | 26.6 | 373,231 |
July 14, 2025 | 26.84 | 26.99 | 26.99 | 26.99 | 26.79 | 316,000 |
July 11, 2025 | 26.7 | 26.78 | 26.78 | 26.85 | 26.61 | 346,313 |