29.48
-0.02(-0.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.42 | 682,472 |
| December 03, 2025 | 29.48 | 29.5 | 29.5 | 29.52 | 29.44 | 463,100 |
| December 02, 2025 | 29.43 | 29.46 | 29.46 | 29.47 | 29.39 | 752,678 |
| December 01, 2025 | 29.3 | 29.37 | 29.37 | 29.4 | 29.3 | 660,342 |
| November 28, 2025 | 29.44 | 29.43 | 29.43 | 29.46 | 29.41 | 297,800 |
| November 26, 2025 | 29.51 | 29.55 | 29.4 | 29.58 | 29.5 | 467,528 |
| November 25, 2025 | 29.38 | 29.51 | 29.36 | 29.52 | 29.38 | 545,535 |
| November 24, 2025 | 29.3 | 29.34 | 29.19 | 29.36 | 29.28 | 853,306 |
| November 21, 2025 | 29.21 | 29.25 | 29.25 | 29.27 | 29.18 | 693,239 |
| November 20, 2025 | 29.25 | 29.16 | 29.16 | 29.31 | 29.15 | 522,213 |
| November 19, 2025 | 29.15 | 29.16 | 29.16 | 29.2 | 29.13 | 1.07M |
| November 18, 2025 | 29.12 | 29.14 | 29.14 | 29.18 | 29.09 | 903,145 |
| November 17, 2025 | 29.2 | 29.13 | 29.13 | 29.22 | 29.12 | 379,000 |
| November 14, 2025 | 29.16 | 29.21 | 29.21 | 29.25 | 29.15 | 563,200 |
| November 13, 2025 | 29.31 | 29.21 | 29.21 | 29.31 | 29.19 | 979,200 |
| November 12, 2025 | 29.44 | 29.39 | 29.39 | 29.44 | 29.34 | 473,200 |
| November 11, 2025 | 29.39 | 29.41 | 29.41 | 29.43 | 29.39 | 379,400 |
| November 10, 2025 | 29.33 | 29.37 | 29.37 | 29.38 | 29.3 | 539,600 |
| November 07, 2025 | 29.22 | 29.28 | 29.28 | 29.28 | 29.2 | 632,742 |
| November 06, 2025 | 29.28 | 29.24 | 29.24 | 29.29 | 29.19 | 506,803 |
| November 05, 2025 | 29.24 | 29.22 | 29.22 | 29.25 | 29.2 | 497,300 |
| November 04, 2025 | 29.16 | 29.23 | 29.23 | 29.26 | 29.16 | 529,200 |
| November 03, 2025 | 29.35 | 29.27 | 29.27 | 29.35 | 29.26 | 1.08M |
| October 31, 2025 | 29.57 | 29.53 | 29.53 | 29.6 | 29.52 | 553,055 |
| October 30, 2025 | 29.56 | 29.56 | 29.56 | 29.61 | 29.53 | 700,919 |
| October 29, 2025 | 29.71 | 29.61 | 29.61 | 29.73 | 29.6 | 1.07M |
| October 28, 2025 | 29.73 | 29.7 | 29.7 | 29.73 | 29.68 | 517,000 |
| October 27, 2025 | 29.66 | 29.73 | 29.73 | 29.74 | 29.63 | 669,500 |
| October 24, 2025 | 29.64 | 29.63 | 29.63 | 29.65 | 29.6 | 712,720 |
| 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 |