27.81
+0.02(+0.07%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 27.82 | 27.81 | 27.81 | 27.89 | 27.78 | 1.23M |
September 25, 2025 | 27.85 | 27.79 | 27.79 | 27.88 | 27.78 | 1.48M |
September 24, 2025 | 27.96 | 27.79 | 27.79 | 28 | 27.73 | 4.53M |
September 23, 2025 | 28.25 | 27.95 | 27.95 | 28.42 | 27.93 | 2.37M |
September 22, 2025 | 27.8 | 28.25 | 28.25 | 28.35 | 27.79 | 6.18M |
September 19, 2025 | 26.52 | 25.75 | 25.75 | 26.74 | 25.29 | 5.86M |
September 18, 2025 | 26.6 | 26.42 | 26.42 | 27.31 | 26.32 | 1.49M |
September 17, 2025 | 26.39 | 26.58 | 26.58 | 27.01 | 26.34 | 939,305 |
September 16, 2025 | 26.44 | 26.38 | 26.38 | 26.55 | 26.26 | 1.02M |
September 15, 2025 | 26.52 | 26.51 | 26.51 | 26.74 | 26.28 | 837,014 |
September 12, 2025 | 26.79 | 26.6 | 26.6 | 26.86 | 26.54 | 897,700 |
September 11, 2025 | 26.96 | 26.81 | 26.81 | 27.09 | 26.76 | 1.71M |
September 10, 2025 | 26.93 | 26.8 | 26.8 | 27.03 | 26.62 | 1.29M |
September 09, 2025 | 26.97 | 27.1 | 27.1 | 27.31 | 26.43 | 2.15M |
September 08, 2025 | 28.1 | 27.11 | 27.11 | 28.79 | 26.99 | 4.97M |
September 05, 2025 | 26.29 | 25.85 | 25.85 | 26.38 | 25.83 | 993,205 |
September 04, 2025 | 25.61 | 26.28 | 26.28 | 26.31 | 25.53 | 1.13M |
September 03, 2025 | 25.79 | 25.59 | 25.59 | 26.05 | 25.44 | 1.76M |
September 02, 2025 | 25.67 | 25.89 | 25.89 | 26.32 | 25.67 | 1.25M |
August 29, 2025 | 26.13 | 25.9 | 25.9 | 26.24 | 25.88 | 1.05M |
August 28, 2025 | 26.2 | 26.27 | 26.06 | 26.29 | 25.94 | 1.12M |
August 27, 2025 | 25.74 | 26.25 | 26.04 | 26.3 | 25.74 | 994,600 |
August 26, 2025 | 25.58 | 25.86 | 25.65 | 26.05 | 25.08 | 1.5M |
August 25, 2025 | 25.29 | 25.7 | 25.49 | 25.71 | 25.22 | 1.85M |
August 22, 2025 | 25.76 | 25.14 | 24.94 | 25.78 | 25.11 | 1.61M |
August 21, 2025 | 25.41 | 25.58 | 25.38 | 25.96 | 25.35 | 1.59M |
August 20, 2025 | 26.04 | 25.55 | 25.35 | 26.04 | 25.14 | 2.26M |
August 19, 2025 | 24.7 | 26.21 | 26 | 27.26 | 23.03 | 5.38M |
August 18, 2025 | 25.03 | 24.43 | 24.23 | 25.2 | 24.42 | 2.69M |
August 15, 2025 | 24.67 | 24.95 | 24.95 | 25.27 | 24.61 | 1.93M |
August 14, 2025 | 24.23 | 24.63 | 24.63 | 24.74 | 24.2 | 2.2M |
August 13, 2025 | 24.02 | 24.53 | 24.53 | 24.55 | 23.98 | 1.73M |
August 12, 2025 | 23.33 | 24.02 | 24.02 | 24.1 | 22.93 | 2.63M |
August 11, 2025 | 23.33 | 23.34 | 23.34 | 23.52 | 22.87 | 1.89M |
August 08, 2025 | 22.46 | 23.33 | 23.33 | 23.34 | 22.46 | 1.93M |
August 07, 2025 | 22.28 | 22.44 | 22.44 | 22.46 | 21.94 | 1.82M |
August 06, 2025 | 21.69 | 22.11 | 22.11 | 22.14 | 21.5 | 1.38M |
August 05, 2025 | 21.54 | 21.71 | 21.71 | 21.79 | 21.54 | 1.58M |
August 04, 2025 | 21.26 | 21.69 | 21.69 | 21.81 | 21.12 | 1.44M |
August 01, 2025 | 21.49 | 21.27 | 21.27 | 21.58 | 21.26 | 1.61M |
July 31, 2025 | 21.43 | 21.48 | 21.48 | 21.64 | 21.29 | 1.41M |
July 30, 2025 | 21.3 | 21.52 | 21.52 | 21.57 | 21.2 | 1.14M |
July 29, 2025 | 21.18 | 21.24 | 21.24 | 21.47 | 21.11 | 1.27M |
July 28, 2025 | 21.2 | 21.12 | 21.12 | 21.4 | 20.97 | 1.22M |
July 25, 2025 | 21.23 | 21.18 | 21.18 | 21.3 | 21.11 | 962,300 |
July 24, 2025 | 21.4 | 21.22 | 21.22 | 21.69 | 21.13 | 1.04M |
July 23, 2025 | 21.12 | 21.39 | 21.39 | 21.53 | 20.94 | 876,621 |
July 22, 2025 | 21.02 | 21.11 | 21.11 | 21.27 | 20.91 | 1.14M |
July 21, 2025 | 21.05 | 20.93 | 20.93 | 21.15 | 20.86 | 1.27M |
July 18, 2025 | 21.18 | 20.95 | 20.95 | 21.18 | 20.86 | 1.28M |
July 17, 2025 | 20.96 | 21.07 | 21.07 | 21.12 | 20.85 | 1.41M |
July 16, 2025 | 20.95 | 21.01 | 21.01 | 21.14 | 20.62 | 2.03M |
July 15, 2025 | 21.21 | 20.88 | 20.88 | 21.29 | 20.82 | 1.7M |
July 14, 2025 | 21.12 | 21.25 | 21.25 | 21.47 | 21.01 | 1.34M |
July 11, 2025 | 21.44 | 21.08 | 21.08 | 21.45 | 21 | 970,100 |
July 10, 2025 | 21.49 | 21.46 | 21.47 | 21.72 | 21.4 | 1.26M |
July 09, 2025 | 21.98 | 21.59 | 21.59 | 21.98 | 21.54 | 1.26M |
July 08, 2025 | 22 | 21.92 | 21.92 | 22.11 | 21.82 | 1.63M |
July 07, 2025 | 21.99 | 22 | 22 | 22.24 | 21.87 | 1.71M |
July 03, 2025 | 21.8 | 22.01 | 22.01 | 22.01 | 21.8 | 2M |