27.23
+0.0918(+0.34%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 27.15 | 27.14 | 27.14 | 27.18 | 26.98 | 28,700 |
September 25, 2025 | 27.28 | 27.27 | 27.27 | 27.3 | 27.09 | 91,380 |
September 24, 2025 | 27.56 | 27.43 | 27.43 | 27.58 | 27.37 | 20,938 |
September 23, 2025 | 28.04 | 27.9 | 27.9 | 28.15 | 27.82 | 24,600 |
September 22, 2025 | 27.67 | 27.72 | 27.72 | 27.89 | 27.51 | 20,503 |
September 19, 2025 | 27.67 | 27.57 | 27.57 | 27.67 | 27.47 | 22,223 |
September 18, 2025 | 27.48 | 27.76 | 27.76 | 27.82 | 27.48 | 20,339 |
September 17, 2025 | 27.37 | 27.37 | 27.37 | 27.53 | 27.32 | 17,543 |
September 16, 2025 | 27.39 | 27.39 | 27.39 | 27.49 | 27.21 | 25,744 |
September 15, 2025 | 26.9 | 27.19 | 27.19 | 27.27 | 26.9 | 32,353 |
September 12, 2025 | 27.07 | 27.04 | 27.04 | 27.11 | 26.93 | 21,156 |
September 11, 2025 | 26.98 | 27.1 | 27.1 | 27.14 | 26.82 | 105,000 |
September 10, 2025 | 27.04 | 26.94 | 26.94 | 27.11 | 26.85 | 21,169 |
September 09, 2025 | 26.73 | 26.85 | 26.85 | 26.91 | 26.71 | 29,300 |
September 08, 2025 | 26.89 | 26.83 | 26.83 | 26.89 | 26.63 | 27,500 |
September 05, 2025 | 26.5 | 26.61 | 26.62 | 26.7 | 26.36 | 33,577 |
September 04, 2025 | 26.11 | 26.3 | 26.3 | 26.32 | 26.1 | 15,477 |
September 03, 2025 | 26.15 | 26.15 | 26.15 | 26.25 | 26.05 | 44,415 |
September 02, 2025 | 25.96 | 26.03 | 26.03 | 26.09 | 25.82 | 41,310 |
August 29, 2025 | 26.34 | 26.3 | 26.3 | 26.36 | 26.21 | 11,498 |
August 28, 2025 | 26.64 | 26.63 | 26.63 | 26.69 | 26.51 | 27,900 |
August 27, 2025 | 26.45 | 26.52 | 26.52 | 26.56 | 26.31 | 26,900 |
August 26, 2025 | 26.47 | 26.5 | 26.5 | 26.54 | 26.35 | 18,542 |
August 25, 2025 | 26.58 | 26.46 | 26.46 | 26.63 | 26.44 | 32,900 |
August 22, 2025 | 26.36 | 26.63 | 26.63 | 26.72 | 26.24 | 39,819 |
August 21, 2025 | 26.3 | 26.22 | 26.22 | 26.31 | 25.82 | 16,800 |
August 20, 2025 | 26.44 | 26.39 | 26.39 | 26.45 | 26.22 | 18,711 |
August 19, 2025 | 26.54 | 26.34 | 26.34 | 26.59 | 26.28 | 22,200 |
August 18, 2025 | 26.43 | 26.4 | 26.4 | 26.52 | 26.07 | 33,943 |
August 15, 2025 | 26.38 | 26.43 | 26.43 | 26.51 | 26.3 | 21,454 |
August 14, 2025 | 26.34 | 26.36 | 26.36 | 26.43 | 26.12 | 303,200 |
August 13, 2025 | 26.49 | 26.54 | 26.54 | 26.61 | 26.4 | 35,135 |
August 12, 2025 | 26.19 | 26.39 | 26.39 | 26.41 | 26.1 | 18,151 |
August 11, 2025 | 26.16 | 26 | 26 | 26.21 | 26 | 28,200 |
August 08, 2025 | 26.09 | 26.22 | 26.22 | 26.27 | 26.04 | 25,129 |
August 07, 2025 | 26.13 | 26.08 | 26.08 | 26.22 | 25.98 | 16,101 |
August 06, 2025 | 25.77 | 25.76 | 25.76 | 25.83 | 25.63 | 23,773 |
August 05, 2025 | 26.02 | 25.85 | 25.85 | 26.02 | 25.77 | 19,913 |
August 04, 2025 | 25.95 | 25.96 | 25.96 | 25.99 | 25.82 | 45,700 |
August 01, 2025 | 25.71 | 25.64 | 25.64 | 25.72 | 25.45 | 37,744 |
July 31, 2025 | 26.22 | 25.9 | 25.9 | 26.22 | 25.84 | 16,439 |
July 30, 2025 | 26.52 | 26.35 | 26.35 | 26.55 | 26.29 | 14,500 |
July 29, 2025 | 26.62 | 26.5 | 26.5 | 26.7 | 26.46 | 37,915 |
July 28, 2025 | 26.86 | 26.62 | 26.62 | 26.86 | 26.54 | 36,011 |
July 25, 2025 | 26.82 | 26.94 | 26.94 | 26.99 | 26.73 | 19,400 |
July 24, 2025 | 27.01 | 27.01 | 27.01 | 27.09 | 26.91 | 18,035 |
July 23, 2025 | 26.92 | 27.16 | 27.16 | 27.21 | 26.86 | 23,612 |
July 22, 2025 | 26.55 | 26.65 | 26.65 | 26.66 | 26.46 | 31,175 |
July 21, 2025 | 26.6 | 26.55 | 26.55 | 26.83 | 26.55 | 41,943 |
July 18, 2025 | 26.8 | 26.54 | 26.54 | 26.8 | 26.48 | 17,578 |
July 17, 2025 | 26.63 | 26.65 | 26.65 | 26.8 | 26.63 | 10,295 |
July 16, 2025 | 26.55 | 26.58 | 26.58 | 26.59 | 26.35 | 22,009 |
July 15, 2025 | 26.72 | 26.57 | 26.57 | 26.72 | 26.17 | 135,500 |
July 14, 2025 | 26.5 | 26.54 | 26.54 | 26.56 | 26.34 | 27,000 |
July 11, 2025 | 26.64 | 26.51 | 26.51 | 26.66 | 26.51 | 52,297 |
July 10, 2025 | 26.83 | 26.73 | 26.73 | 26.88 | 26.66 | 587,659 |
July 09, 2025 | 26.62 | 26.82 | 26.82 | 26.82 | 26.52 | 15,145 |
July 08, 2025 | 26.7 | 26.62 | 26.62 | 26.86 | 26.41 | 30,556 |
July 07, 2025 | 26.49 | 26.42 | 26.42 | 26.77 | 26.35 | 52,566 |
July 03, 2025 | 26.69 | 26.77 | 26.77 | 26.94 | 26.59 | 15,336 |