27.96
+0.14(+0.50%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 27.61 | 27.96 | 27.96 | 28.07 | 27.54 | 590,400 |
October 16, 2025 | 27.8 | 27.82 | 27.82 | 28.02 | 27.57 | 338,935 |
October 15, 2025 | 27.45 | 27.88 | 27.88 | 28.22 | 27.45 | 706,000 |
October 14, 2025 | 27.23 | 27.46 | 27.46 | 27.56 | 27.02 | 388,900 |
October 13, 2025 | 27.25 | 27.27 | 27.27 | 27.41 | 27.07 | 411,700 |
October 10, 2025 | 27.68 | 27.24 | 27.24 | 27.78 | 27.08 | 955,450 |
October 09, 2025 | 27.5 | 27.53 | 27.53 | 27.75 | 27.33 | 480,725 |
October 08, 2025 | 27.49 | 27.55 | 27.55 | 27.63 | 27.2 | 683,500 |
October 07, 2025 | 27.69 | 27.46 | 27.46 | 27.82 | 27.27 | 976,934 |
October 06, 2025 | 27.97 | 27.78 | 27.78 | 28.18 | 27.74 | 679,700 |
October 03, 2025 | 28.4 | 27.97 | 27.97 | 28.56 | 27.97 | 372,849 |
October 02, 2025 | 28.51 | 28.21 | 28.21 | 28.6 | 28.08 | 454,100 |
October 01, 2025 | 28.4 | 28.55 | 28.55 | 28.67 | 28.4 | 460,737 |
September 30, 2025 | 28.58 | 28.62 | 28.62 | 28.73 | 28.5 | 696,441 |
September 29, 2025 | 28.97 | 28.77 | 28.53 | 28.98 | 28.69 | 317,245 |
September 26, 2025 | 29.03 | 28.98 | 28.98 | 29.25 | 28.8 | 321,923 |
September 25, 2025 | 29.16 | 28.98 | 28.98 | 29.25 | 28.86 | 314,200 |
September 24, 2025 | 29.39 | 29.06 | 29.06 | 29.49 | 29.06 | 369,000 |
September 23, 2025 | 29.43 | 29.45 | 29.45 | 29.65 | 29.36 | 893,700 |
September 22, 2025 | 29.77 | 29.44 | 29.44 | 29.77 | 29.27 | 464,700 |
September 19, 2025 | 29.85 | 29.72 | 29.72 | 29.85 | 29.54 | 916,230 |
September 18, 2025 | 29.65 | 29.86 | 29.86 | 30.07 | 29.45 | 500,000 |
September 17, 2025 | 29.87 | 29.54 | 29.54 | 30.2 | 29.5 | 438,723 |
September 16, 2025 | 29.93 | 29.71 | 29.71 | 29.94 | 29.43 | 368,600 |
September 15, 2025 | 30.22 | 29.97 | 29.97 | 30.35 | 29.86 | 294,204 |
September 12, 2025 | 29.79 | 30.06 | 30.06 | 30.06 | 29.66 | 420,844 |
September 11, 2025 | 29.38 | 29.95 | 29.95 | 29.98 | 29.36 | 393,115 |
September 10, 2025 | 29.16 | 29.35 | 29.35 | 29.4 | 29.02 | 562,300 |
September 09, 2025 | 29.22 | 29.07 | 29.07 | 29.55 | 29 | 688,348 |
September 08, 2025 | 29.76 | 29.45 | 29.45 | 29.76 | 29.29 | 329,000 |
September 05, 2025 | 30.06 | 29.96 | 29.96 | 30.4 | 29.78 | 258,100 |
September 04, 2025 | 29.75 | 29.83 | 29.83 | 29.97 | 29.49 | 247,637 |
September 03, 2025 | 29.4 | 29.6 | 29.6 | 29.73 | 29.32 | 363,438 |
September 02, 2025 | 29.46 | 29.45 | 29.45 | 29.67 | 29.35 | 466,130 |
August 29, 2025 | 29.87 | 29.77 | 29.77 | 30.03 | 29.55 | 398,842 |
August 28, 2025 | 29.67 | 29.79 | 29.79 | 29.81 | 29.38 | 324,200 |
August 27, 2025 | 29.33 | 29.68 | 29.68 | 29.74 | 29.23 | 340,400 |
August 26, 2025 | 29.32 | 29.23 | 29.23 | 29.54 | 29.21 | 403,000 |
August 25, 2025 | 29.53 | 29.4 | 29.4 | 29.66 | 29.29 | 236,444 |
August 22, 2025 | 28.69 | 29.61 | 29.61 | 29.74 | 28.62 | 387,713 |
August 21, 2025 | 28.46 | 28.49 | 28.49 | 28.58 | 28.29 | 462,500 |
August 20, 2025 | 28.64 | 28.48 | 28.48 | 28.73 | 28.31 | 324,437 |
August 19, 2025 | 28.31 | 28.55 | 28.55 | 28.63 | 28.27 | 421,000 |
August 18, 2025 | 28.26 | 28.15 | 28.15 | 28.5 | 28.13 | 374,700 |
August 15, 2025 | 28.24 | 28.2 | 28.2 | 28.45 | 27.99 | 418,945 |
August 14, 2025 | 28.1 | 28.18 | 28.18 | 28.29 | 27.86 | 575,200 |
August 13, 2025 | 27.78 | 28.16 | 28.16 | 28.21 | 27.68 | 534,700 |
August 12, 2025 | 27.38 | 27.62 | 27.62 | 27.71 | 27.12 | 299,700 |
August 11, 2025 | 26.87 | 27.28 | 27.28 | 27.42 | 26.87 | 409,200 |
August 08, 2025 | 27.28 | 26.99 | 26.99 | 27.47 | 26.85 | 390,700 |
August 07, 2025 | 27.63 | 27.17 | 27.17 | 27.65 | 26.94 | 295,800 |
August 06, 2025 | 27.74 | 27.47 | 27.47 | 27.83 | 27.44 | 226,800 |
August 05, 2025 | 27.4 | 27.67 | 27.67 | 27.73 | 27.3 | 269,633 |
August 04, 2025 | 27.09 | 27.44 | 27.44 | 27.58 | 27.04 | 307,745 |
August 01, 2025 | 27.76 | 27.03 | 27.03 | 27.81 | 26.94 | 755,900 |
July 31, 2025 | 27.65 | 27.57 | 27.57 | 28.06 | 27.37 | 372,210 |
July 30, 2025 | 28.02 | 27.96 | 27.96 | 28.96 | 27.75 | 758,625 |
July 29, 2025 | 27.73 | 27.89 | 27.89 | 27.99 | 27.53 | 401,300 |
July 28, 2025 | 27.47 | 27.36 | 27.36 | 27.73 | 27.33 | 275,000 |
July 25, 2025 | 27.63 | 27.54 | 27.54 | 27.67 | 27.29 | 480,200 |