29.53
+0.04(+0.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 29.52 | 29.53 | 29.53 | 29.54 | 29.49 | 526,000 |
| October 22, 2025 | 29.53 | 29.49 | 29.49 | 29.54 | 29.45 | 470,800 |
| October 21, 2025 | 29.59 | 29.5 | 29.5 | 29.59 | 29.5 | 1.58M |
| October 20, 2025 | 29.5 | 29.54 | 29.54 | 29.55 | 29.48 | 423,420 |
| October 17, 2025 | 29.41 | 29.46 | 29.46 | 29.46 | 29.37 | 2.15M |
| October 16, 2025 | 29.5 | 29.4 | 29.4 | 29.52 | 29.38 | 1.01M |
| October 15, 2025 | 29.49 | 29.5 | 29.5 | 29.53 | 29.44 | 461,344 |
| October 14, 2025 | 29.31 | 29.41 | 29.41 | 29.45 | 29.28 | 662,647 |
| October 13, 2025 | 29.3 | 29.39 | 29.39 | 29.4 | 29.28 | 381,034 |
| October 10, 2025 | 29.47 | 29.23 | 29.23 | 29.48 | 29.22 | 443,835 |
| October 09, 2025 | 29.51 | 29.44 | 29.44 | 29.51 | 29.37 | 485,400 |
| October 08, 2025 | 29.6 | 29.5 | 29.5 | 29.6 | 29.5 | 963,800 |
| October 07, 2025 | 29.61 | 29.59 | 29.59 | 29.62 | 29.57 | 871,245 |
| October 06, 2025 | 29.65 | 29.6 | 29.6 | 29.65 | 29.6 | 1.06M |
| October 03, 2025 | 29.65 | 29.64 | 29.64 | 29.66 | 29.61 | 1.03M |
| October 02, 2025 | 29.67 | 29.65 | 29.65 | 29.67 | 29.6 | 439,600 |
| October 01, 2025 | 29.59 | 29.63 | 29.63 | 29.65 | 29.56 | 998,001 |
| September 30, 2025 | 29.69 | 29.73 | 29.58 | 29.73 | 29.68 | 758,164 |
| September 29, 2025 | 29.69 | 29.7 | 29.55 | 29.71 | 29.67 | 962,600 |
| September 26, 2025 | 29.64 | 29.63 | 29.48 | 29.65 | 29.6 | 283,200 |
| September 25, 2025 | 29.64 | 29.59 | 29.44 | 29.64 | 29.57 | 507,516 |
| September 24, 2025 | 29.7 | 29.67 | 29.52 | 29.71 | 29.64 | 1.01M |
| September 23, 2025 | 29.75 | 29.72 | 29.57 | 29.75 | 29.7 | 661,900 |
| September 22, 2025 | 29.71 | 29.73 | 29.58 | 29.74 | 29.68 | 650,300 |
| September 19, 2025 | 29.73 | 29.71 | 29.71 | 29.73 | 29.69 | 342,616 |
| September 18, 2025 | 29.66 | 29.69 | 29.69 | 29.73 | 29.64 | 445,343 |
| September 17, 2025 | 29.69 | 29.64 | 29.64 | 29.71 | 29.6 | 1.31M |
| September 16, 2025 | 29.7 | 29.67 | 29.67 | 29.71 | 29.64 | 417,900 |
| September 15, 2025 | 29.61 | 29.68 | 29.68 | 29.69 | 29.6 | 347,300 |
| September 12, 2025 | 29.56 | 29.56 | 29.56 | 29.57 | 29.52 | 255,100 |
| September 11, 2025 | 29.52 | 29.55 | 29.55 | 29.6 | 29.52 | 497,421 |
| September 10, 2025 | 29.47 | 29.5 | 29.5 | 29.52 | 29.47 | 445,000 |
| September 09, 2025 | 29.47 | 29.45 | 29.45 | 29.48 | 29.42 | 345,500 |
| September 08, 2025 | 29.5 | 29.49 | 29.49 | 29.5 | 29.45 | 368,219 |
| September 05, 2025 | 29.5 | 29.46 | 29.46 | 29.52 | 29.43 | 358,575 |
| September 04, 2025 | 29.31 | 29.37 | 29.37 | 29.38 | 29.3 | 378,900 |
| September 03, 2025 | 29.2 | 29.28 | 29.28 | 29.29 | 29.2 | 614,249 |
| September 02, 2025 | 29.17 | 29.19 | 29.19 | 29.2 | 29.15 | 664,316 |
| August 29, 2025 | 29.39 | 29.38 | 29.23 | 29.41 | 29.37 | 306,048 |
| August 28, 2025 | 29.41 | 29.4 | 29.25 | 29.43 | 29.39 | 696,831 |
| August 27, 2025 | 29.35 | 29.41 | 29.26 | 29.42 | 29.34 | 261,000 |
| August 26, 2025 | 29.32 | 29.37 | 29.22 | 29.38 | 29.31 | 402,300 |
| August 25, 2025 | 29.36 | 29.33 | 29.18 | 29.36 | 29.32 | 306,912 |
| August 22, 2025 | 29.15 | 29.36 | 29.36 | 29.37 | 29.15 | 539,800 |
| August 21, 2025 | 29.16 | 29.12 | 29.12 | 29.16 | 29.09 | 653,340 |
| August 20, 2025 | 29.19 | 29.18 | 29.18 | 29.21 | 29.16 | 306,628 |
| August 19, 2025 | 29.18 | 29.19 | 29.19 | 29.2 | 29.17 | 509,233 |
| August 18, 2025 | 29.18 | 29.18 | 29.18 | 29.2 | 29.17 | 656,722 |
| August 15, 2025 | 29.17 | 29.19 | 29.19 | 29.2 | 29.15 | 1.14M |
| August 14, 2025 | 29.19 | 29.16 | 29.16 | 29.19 | 29.12 | 392,200 |
| August 13, 2025 | 29.19 | 29.24 | 29.24 | 29.25 | 29.19 | 312,245 |
| August 12, 2025 | 29.1 | 29.13 | 29.13 | 29.14 | 29.08 | 713,800 |
| August 11, 2025 | 29.1 | 29.11 | 29.11 | 29.14 | 29.08 | 249,000 |
| August 08, 2025 | 29.1 | 29.1 | 29.1 | 29.11 | 29.07 | 241,912 |
| August 07, 2025 | 29.13 | 29.09 | 29.09 | 29.14 | 29.06 | 451,400 |
| August 06, 2025 | 29.06 | 29.11 | 29.11 | 29.11 | 29.02 | 799,943 |
| August 05, 2025 | 29.04 | 29.06 | 29.06 | 29.06 | 29.01 | 274,200 |
| August 04, 2025 | 28.98 | 29.01 | 29.01 | 29.04 | 28.98 | 354,754 |
| August 01, 2025 | 28.96 | 28.95 | 28.95 | 29 | 28.9 | 382,804 |
| July 31, 2025 | 29.18 | 29.14 | 28.98 | 29.19 | 29.11 | 301,527 |