27.69
-0.005(-0.02%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 27.7 | 27.69 | 27.69 | 27.71 | 27.67 | 591,900 |
October 02, 2025 | 27.71 | 27.69 | 27.69 | 27.71 | 27.66 | 504,104 |
October 01, 2025 | 27.63 | 27.7 | 27.7 | 27.71 | 27.63 | 1.25M |
September 30, 2025 | 27.76 | 27.78 | 27.64 | 27.79 | 27.72 | 3.62M |
September 29, 2025 | 27.73 | 27.75 | 27.61 | 27.75 | 27.71 | 1.15M |
September 26, 2025 | 27.65 | 27.69 | 27.55 | 27.69 | 27.64 | 309,230 |
September 25, 2025 | 27.66 | 27.63 | 27.49 | 27.66 | 27.61 | 1.37M |
September 24, 2025 | 27.75 | 27.7 | 27.55 | 27.75 | 27.69 | 1.1M |
September 23, 2025 | 27.77 | 27.76 | 27.62 | 27.78 | 27.74 | 2.29M |
September 22, 2025 | 27.71 | 27.76 | 27.61 | 27.76 | 27.7 | 270,311 |
September 19, 2025 | 27.74 | 27.73 | 27.73 | 27.74 | 27.7 | 533,300 |
September 18, 2025 | 27.69 | 27.71 | 27.71 | 27.73 | 27.65 | 578,100 |
September 17, 2025 | 27.7 | 27.64 | 27.64 | 27.72 | 27.58 | 505,100 |
September 16, 2025 | 27.72 | 27.67 | 27.67 | 27.72 | 27.64 | 3.18M |
September 15, 2025 | 27.62 | 27.71 | 27.71 | 27.71 | 27.61 | 522,400 |
September 12, 2025 | 27.57 | 27.57 | 27.57 | 27.58 | 27.54 | 278,800 |
September 11, 2025 | 27.5 | 27.57 | 27.57 | 27.58 | 27.5 | 244,949 |
September 10, 2025 | 27.46 | 27.47 | 27.47 | 27.49 | 27.45 | 485,400 |
September 09, 2025 | 27.46 | 27.42 | 27.42 | 27.46 | 27.38 | 572,638 |
September 08, 2025 | 27.46 | 27.45 | 27.45 | 27.47 | 27.43 | 286,500 |
September 05, 2025 | 27.44 | 27.4 | 27.4 | 27.46 | 27.38 | 503,980 |
September 04, 2025 | 27.28 | 27.33 | 27.33 | 27.33 | 27.23 | 1.84M |
September 03, 2025 | 27.16 | 27.24 | 27.24 | 27.25 | 27.16 | 491,811 |
September 02, 2025 | 27.1 | 27.15 | 27.15 | 27.17 | 27.09 | 707,500 |
August 29, 2025 | 27.36 | 27.32 | 27.32 | 27.36 | 27.32 | 266,112 |
August 28, 2025 | 27.36 | 27.37 | 27.37 | 27.37 | 27.33 | 469,500 |
August 27, 2025 | 27.3 | 27.35 | 27.35 | 27.36 | 27.29 | 764,600 |
August 26, 2025 | 27.27 | 27.33 | 27.33 | 27.33 | 27.26 | 237,516 |
August 25, 2025 | 27.31 | 27.26 | 27.26 | 27.32 | 27.26 | 306,615 |
August 22, 2025 | 27.13 | 27.31 | 27.31 | 27.32 | 27.11 | 385,600 |
August 21, 2025 | 27.11 | 27.06 | 27.06 | 27.11 | 27.05 | 327,212 |
August 20, 2025 | 27.14 | 27.13 | 27.13 | 27.15 | 27.1 | 411,904 |
August 19, 2025 | 27.16 | 27.12 | 27.12 | 27.16 | 27.12 | 1.66M |
August 18, 2025 | 27.15 | 27.14 | 27.14 | 27.17 | 27.13 | 217,200 |
August 15, 2025 | 27.14 | 27.16 | 27.16 | 27.16 | 27.11 | 790,700 |
August 14, 2025 | 27.15 | 27.14 | 27.14 | 27.15 | 27.1 | 677,400 |
August 13, 2025 | 27.13 | 27.19 | 27.19 | 27.21 | 27.13 | 604,615 |
August 12, 2025 | 27.04 | 27.09 | 27.09 | 27.09 | 27.03 | 382,027 |
August 11, 2025 | 27.05 | 27.03 | 27.03 | 27.07 | 27.02 | 451,700 |
August 08, 2025 | 27.04 | 27.02 | 27.02 | 27.04 | 27 | 167,817 |
August 07, 2025 | 27.06 | 27.01 | 27.01 | 27.07 | 26.99 | 471,700 |
August 06, 2025 | 26.99 | 27.03 | 27.03 | 27.03 | 26.95 | 377,643 |
August 05, 2025 | 26.98 | 26.96 | 26.96 | 26.98 | 26.93 | 499,200 |
August 04, 2025 | 26.93 | 26.95 | 26.95 | 26.98 | 26.91 | 665,041 |
August 01, 2025 | 26.93 | 26.88 | 26.88 | 26.93 | 26.84 | 548,900 |
July 31, 2025 | 27.08 | 27.03 | 26.89 | 27.09 | 27.02 | 355,024 |
July 30, 2025 | 27.09 | 27.02 | 26.88 | 27.09 | 27 | 667,400 |
July 29, 2025 | 27.11 | 27.11 | 26.97 | 27.14 | 27.09 | 331,428 |
July 28, 2025 | 27.14 | 27.09 | 26.95 | 27.14 | 27.09 | 200,035 |
July 25, 2025 | 27.11 | 27.11 | 27.11 | 27.15 | 27.07 | 281,235 |
July 24, 2025 | 27.09 | 27.09 | 27.09 | 27.13 | 27.09 | 201,100 |
July 23, 2025 | 27.11 | 27.12 | 27.12 | 27.13 | 27.05 | 515,332 |
July 22, 2025 | 27.09 | 27.07 | 27.07 | 27.09 | 27.05 | 839,949 |
July 21, 2025 | 27.04 | 27.02 | 27.02 | 27.08 | 27.02 | 413,841 |
July 18, 2025 | 26.98 | 27 | 27 | 27.01 | 26.97 | 117,500 |
July 17, 2025 | 26.94 | 26.96 | 26.96 | 26.98 | 26.93 | 320,425 |
July 16, 2025 | 26.92 | 26.93 | 26.93 | 26.94 | 26.82 | 350,600 |
July 15, 2025 | 27.01 | 26.89 | 26.89 | 27.01 | 26.88 | 383,604 |
July 14, 2025 | 26.94 | 26.98 | 26.98 | 26.99 | 26.93 | 374,517 |
July 11, 2025 | 26.96 | 26.94 | 26.94 | 26.97 | 26.91 | 185,800 |