29.51
-0.175(-0.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 29.45 | 29.69 | 29.69 | 29.72 | 29.12 | 2.88M |
| December 22, 2025 | 29.25 | 29.12 | 29.12 | 29.88 | 28.75 | 1.45M |
| December 19, 2025 | 27.91 | 28.35 | 28.35 | 28.74 | 27.91 | 7.09M |
| December 18, 2025 | 28 | 28.25 | 28.25 | 28.68 | 27.71 | 1.58M |
| December 17, 2025 | 28.49 | 28.11 | 28.11 | 28.75 | 27.97 | 1.33M |
| December 16, 2025 | 28.01 | 28.11 | 28.11 | 28.88 | 27.65 | 1.45M |
| December 15, 2025 | 28.66 | 27.71 | 27.71 | 28.89 | 27.29 | 1.51M |
| December 12, 2025 | 28.71 | 28.16 | 28.16 | 28.8 | 27.61 | 1.76M |
| December 11, 2025 | 27.37 | 27.78 | 27.78 | 28.15 | 26.88 | 3.17M |
| December 10, 2025 | 26.31 | 26.83 | 26.83 | 27.04 | 26.08 | 1.34M |
| December 09, 2025 | 24.87 | 26.45 | 26.45 | 26.67 | 24.87 | 1.34M |
| December 08, 2025 | 25.15 | 24.88 | 24.88 | 25.28 | 24.63 | 975,965 |
| December 05, 2025 | 25.59 | 25.25 | 25.25 | 25.95 | 24.89 | 846,200 |
| December 04, 2025 | 24.94 | 25.31 | 25.31 | 25.44 | 24.84 | 499,008 |
| December 03, 2025 | 25.4 | 25.2 | 25.2 | 25.7 | 25.1 | 1.43M |
| December 02, 2025 | 25.11 | 25.03 | 25.03 | 25.31 | 24.17 | 903,815 |
| December 01, 2025 | 25.35 | 25.22 | 25.22 | 25.6 | 24.82 | 1.74M |
| November 28, 2025 | 24.63 | 24.78 | 24.78 | 24.97 | 24.44 | 1.39M |
| November 26, 2025 | 23.8 | 24.28 | 24.28 | 24.3 | 23.42 | 1.19M |
| November 25, 2025 | 23.73 | 23.38 | 23.38 | 23.88 | 23.27 | 1.23M |
| November 24, 2025 | 23.14 | 23.62 | 23.62 | 23.76 | 23.1 | 2.65M |
| November 21, 2025 | 22.71 | 23.02 | 23.02 | 23.42 | 22.43 | 822,008 |
| November 20, 2025 | 24.16 | 22.78 | 22.78 | 24.55 | 22.46 | 1.88M |
| November 19, 2025 | 23.51 | 23.95 | 23.95 | 24.24 | 23.43 | 1.43M |
| November 18, 2025 | 23.03 | 23.08 | 22.94 | 23.53 | 22.43 | 922,900 |
| November 17, 2025 | 23.65 | 23.04 | 22.9 | 23.73 | 22.81 | 751,521 |
| November 14, 2025 | 22.75 | 23.56 | 23.42 | 23.94 | 22.6 | 1.74M |
| November 13, 2025 | 23.83 | 23.6 | 23.46 | 23.83 | 23.12 | 2.57M |
| November 12, 2025 | 23.67 | 23.51 | 23.51 | 23.99 | 23.41 | 1.96M |
| November 11, 2025 | 23.52 | 23.38 | 23.38 | 23.72 | 23.09 | 1.98M |
| November 10, 2025 | 23.23 | 23.34 | 23.34 | 23.6 | 22.7 | 1.39M |
| November 07, 2025 | 21.82 | 22.37 | 22.37 | 22.49 | 21.68 | 592,018 |
| November 06, 2025 | 22.02 | 21.7 | 21.7 | 22.86 | 21.69 | 723,900 |
| November 05, 2025 | 21.68 | 21.68 | 21.68 | 21.98 | 21.26 | 805,618 |
| November 04, 2025 | 21.35 | 21.16 | 21.16 | 21.65 | 21.04 | 861,517 |
| November 03, 2025 | 22.86 | 21.92 | 21.92 | 23.08 | 21.86 | 908,619 |
| October 31, 2025 | 22.9 | 22.77 | 22.77 | 23.73 | 22.15 | 2.88M |
| October 30, 2025 | 22.14 | 22.73 | 22.73 | 23 | 22.05 | 977,600 |
| October 29, 2025 | 22.91 | 22.26 | 22.26 | 22.91 | 22.11 | 856,312 |
| October 28, 2025 | 21.21 | 22.11 | 22.11 | 22.18 | 21 | 1.15M |
| October 27, 2025 | 22.08 | 21.5 | 21.5 | 22.27 | 21.01 | 1.63M |
| October 24, 2025 | 22.48 | 22.47 | 22.47 | 23.02 | 22.24 | 1.41M |
| October 23, 2025 | 23.17 | 22.91 | 22.91 | 23.27 | 22.59 | 1.43M |
| October 22, 2025 | 22.12 | 22.9 | 22.9 | 22.97 | 22.1 | 1.99M |
| October 21, 2025 | 23.87 | 22.96 | 22.96 | 24.07 | 22.27 | 2.25M |
| October 20, 2025 | 26.3 | 25.65 | 25.65 | 26.38 | 25.28 | 1.57M |
| October 17, 2025 | 25.9 | 25.57 | 25.57 | 26.25 | 25.3 | 2.64M |
| October 16, 2025 | 25.9 | 26.76 | 26.76 | 26.97 | 25.75 | 2.7M |
| October 15, 2025 | 25.74 | 25.54 | 25.54 | 26.55 | 25.46 | 2.26M |
| October 14, 2025 | 25.17 | 25.28 | 25.28 | 25.41 | 24.95 | 910,013 |
| October 13, 2025 | 25.42 | 25.64 | 25.64 | 25.84 | 25.09 | 756,015 |
| October 10, 2025 | 25.1 | 24.59 | 24.59 | 25.1 | 24.25 | 1.47M |
| October 09, 2025 | 26.66 | 24.93 | 24.93 | 26.95 | 24.65 | 1.39M |
| October 08, 2025 | 25.28 | 26.26 | 26.26 | 26.45 | 25.11 | 1.42M |
| October 07, 2025 | 24.84 | 24.44 | 24.44 | 24.88 | 24.25 | 1.06M |
| October 06, 2025 | 24.8 | 24.79 | 24.79 | 25.4 | 24.56 | 896,360 |
| October 03, 2025 | 24.98 | 24.49 | 24.49 | 25.29 | 24.43 | 930,900 |
| October 02, 2025 | 24.81 | 24.93 | 24.93 | 25.46 | 23.83 | 1.35M |
| October 01, 2025 | 24.7 | 24.65 | 24.65 | 25.12 | 24.26 | 958,603 |
| September 30, 2025 | 24.05 | 24.33 | 24.33 | 24.65 | 23.9 | 1.51M |