27.35
+0.02(+0.07%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 27.44 | 27.35 | 27.35 | 27.56 | 27.31 | 17,335 |
September 04, 2025 | 27.2 | 27.33 | 27.33 | 27.34 | 27.15 | 33,046 |
September 03, 2025 | 27.19 | 27.17 | 27.17 | 27.39 | 27.1 | 23,124 |
September 02, 2025 | 27.17 | 27.17 | 27.17 | 27.37 | 26.82 | 30,318 |
August 29, 2025 | 27.56 | 27.42 | 27.42 | 27.56 | 27.26 | 40,600 |
August 28, 2025 | 27.43 | 27.52 | 27.52 | 27.57 | 27.25 | 41,000 |
August 27, 2025 | 27.39 | 27.35 | 27.35 | 27.46 | 27.32 | 16,946 |
August 26, 2025 | 27.45 | 27.32 | 27.32 | 27.45 | 27.26 | 21,100 |
August 25, 2025 | 27.42 | 27.39 | 27.39 | 27.46 | 27.22 | 13,707 |
August 22, 2025 | 27.18 | 27.39 | 27.39 | 27.46 | 27.18 | 8,841 |
August 21, 2025 | 27.11 | 27.1 | 27.1 | 27.13 | 26.88 | 22,537 |
August 20, 2025 | 27.16 | 27.13 | 27.13 | 27.3 | 26.97 | 19,702 |
August 19, 2025 | 27.28 | 27.22 | 27.22 | 27.36 | 27.15 | 22,137 |
August 18, 2025 | 27.21 | 27.28 | 27.28 | 27.37 | 27.19 | 40,410 |
August 15, 2025 | 27.08 | 27.25 | 27.25 | 27.29 | 27.08 | 12,900 |
August 14, 2025 | 27.22 | 27.34 | 27.17 | 27.52 | 27.16 | 23,700 |
August 13, 2025 | 27.47 | 27.47 | 27.3 | 27.55 | 27.42 | 33,015 |
August 12, 2025 | 27.25 | 27.46 | 27.29 | 27.47 | 26.9 | 24,000 |
August 11, 2025 | 27.21 | 27.21 | 27.04 | 27.3 | 27.1 | 24,527 |
August 08, 2025 | 27.2 | 27.29 | 27.12 | 27.31 | 27.07 | 18,800 |
August 07, 2025 | 27.31 | 27.12 | 26.95 | 27.49 | 27.03 | 19,000 |
August 06, 2025 | 27.02 | 27.07 | 26.9 | 27.1 | 26.76 | 23,000 |
August 05, 2025 | 26.79 | 26.89 | 26.72 | 26.96 | 26.69 | 27,700 |
August 04, 2025 | 26.51 | 26.75 | 26.58 | 26.81 | 26.43 | 26,541 |
August 01, 2025 | 27.13 | 26.51 | 26.51 | 27.13 | 26.42 | 56,300 |
July 31, 2025 | 27.49 | 27.4 | 27.4 | 27.5 | 27.16 | 42,800 |
July 30, 2025 | 27.5 | 27.36 | 27.36 | 27.5 | 27.24 | 28,331 |
July 29, 2025 | 27.53 | 27.49 | 27.49 | 27.57 | 27.35 | 28,642 |
July 28, 2025 | 27.75 | 27.53 | 27.53 | 27.75 | 27.47 | 39,200 |
July 25, 2025 | 27.65 | 27.75 | 27.75 | 27.8 | 27.44 | 22,408 |
July 24, 2025 | 27.6 | 27.49 | 27.49 | 27.6 | 27.47 | 14,500 |
July 23, 2025 | 27.58 | 27.55 | 27.55 | 27.62 | 27.27 | 41,014 |
July 22, 2025 | 27.49 | 27.4 | 27.4 | 27.56 | 27.32 | 18,800 |
July 21, 2025 | 27.27 | 27.36 | 27.36 | 27.42 | 27.27 | 12,900 |
July 18, 2025 | 27.31 | 27.29 | 27.29 | 27.38 | 27.23 | 16,207 |
July 17, 2025 | 27.27 | 27.25 | 27.25 | 27.47 | 27.17 | 28,000 |
July 16, 2025 | 27.35 | 27.3 | 27.3 | 27.41 | 27.23 | 17,900 |
July 15, 2025 | 27.63 | 27.35 | 27.35 | 27.63 | 27.31 | 27,038 |
July 14, 2025 | 27.81 | 27.66 | 27.49 | 27.81 | 27.64 | 31,000 |
July 11, 2025 | 27.85 | 27.77 | 27.6 | 27.85 | 27.71 | 24,700 |
July 10, 2025 | 27.7 | 27.85 | 27.68 | 27.9 | 27.52 | 37,800 |
July 09, 2025 | 27.57 | 27.61 | 27.44 | 27.89 | 27.5 | 47,513 |
July 08, 2025 | 27.29 | 27.35 | 27.18 | 27.49 | 27.22 | 29,101 |
July 07, 2025 | 27.43 | 27.26 | 27.26 | 27.51 | 27.18 | 32,290 |
July 03, 2025 | 27.41 | 27.54 | 27.54 | 27.57 | 27.38 | 18,800 |
July 02, 2025 | 27.3 | 27.38 | 27.38 | 27.42 | 27.25 | 15,111 |
July 01, 2025 | 27.14 | 27.23 | 27.23 | 27.23 | 27.1 | 29,300 |
June 30, 2025 | 27.25 | 27.19 | 27.19 | 27.26 | 27 | 43,400 |
June 27, 2025 | 26.97 | 27.08 | 27.08 | 27.14 | 26.93 | 36,200 |
June 26, 2025 | 26.7 | 26.78 | 26.78 | 26.9 | 26.56 | 29,100 |
June 25, 2025 | 26.64 | 26.56 | 26.56 | 26.64 | 26.46 | 27,835 |
June 24, 2025 | 26.22 | 26.52 | 26.52 | 26.53 | 26.19 | 26,507 |
June 23, 2025 | 26 | 26 | 26 | 26.02 | 25.68 | 36,834 |
June 20, 2025 | 26.44 | 25.99 | 25.99 | 26.44 | 25.95 | 19,600 |
June 18, 2025 | 26.21 | 26.25 | 26.25 | 26.45 | 26.2 | 26,903 |
June 17, 2025 | 26.59 | 26.19 | 26.19 | 26.68 | 26.12 | 37,608 |
June 16, 2025 | 26.82 | 26.6 | 26.6 | 26.82 | 26.54 | 21,700 |
June 13, 2025 | 26.84 | 26.65 | 26.48 | 26.88 | 26.62 | 40,516 |
June 12, 2025 | 26.76 | 26.92 | 26.74 | 26.95 | 26.72 | 42,006 |
June 11, 2025 | 26.67 | 26.73 | 26.56 | 26.75 | 26.61 | 40,924 |