29.26
-0.2(-0.68%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 29.6 | 29.46 | 29.46 | 29.81 | 29.29 | 79,806 |
September 26, 2025 | 28.97 | 29.39 | 29.39 | 29.48 | 28.83 | 60,100 |
September 25, 2025 | 29.26 | 28.97 | 28.97 | 29.26 | 28.82 | 86,103 |
September 24, 2025 | 29.17 | 29.46 | 29.46 | 30.08 | 29.12 | 179,130 |
September 23, 2025 | 29.01 | 29.18 | 29.18 | 29.95 | 29.01 | 123,500 |
September 22, 2025 | 28.86 | 28.96 | 28.96 | 29.18 | 28.53 | 79,617 |
September 19, 2025 | 29.4 | 28.97 | 28.97 | 29.54 | 28.88 | 227,545 |
September 18, 2025 | 28.69 | 29.34 | 29.34 | 29.39 | 28.61 | 94,721 |
September 17, 2025 | 28.42 | 28.49 | 28.49 | 29.37 | 28.33 | 93,818 |
September 16, 2025 | 28 | 28.28 | 28.28 | 28.37 | 27.74 | 87,246 |
September 15, 2025 | 27.71 | 28.02 | 28.02 | 28.2 | 27.64 | 85,311 |
September 12, 2025 | 28.34 | 27.62 | 27.62 | 28.55 | 27.61 | 89,327 |
September 11, 2025 | 27.06 | 28.29 | 28.29 | 28.32 | 26.99 | 88,800 |
September 10, 2025 | 27.59 | 26.94 | 26.94 | 27.65 | 26.86 | 105,525 |
September 09, 2025 | 27.16 | 27.68 | 27.68 | 27.82 | 26.82 | 93,804 |
September 08, 2025 | 27.05 | 27.15 | 27.15 | 27.31 | 26.94 | 90,300 |
September 05, 2025 | 26.89 | 26.81 | 26.81 | 27.35 | 26.56 | 86,400 |
September 04, 2025 | 26.56 | 26.68 | 26.68 | 26.68 | 26.05 | 82,900 |
September 03, 2025 | 26.35 | 26.39 | 26.39 | 26.62 | 26.07 | 85,220 |
September 02, 2025 | 26.17 | 26.49 | 26.49 | 26.7 | 26.16 | 120,243 |
August 29, 2025 | 26.9 | 26.57 | 26.57 | 27.15 | 26.52 | 104,517 |
August 28, 2025 | 26.81 | 26.7 | 26.7 | 26.88 | 26.41 | 123,146 |
August 27, 2025 | 25.79 | 26.67 | 26.67 | 26.76 | 25.79 | 115,219 |
August 26, 2025 | 26.22 | 26.05 | 26.05 | 26.46 | 25.82 | 93,242 |
August 25, 2025 | 26.64 | 26.2 | 26.2 | 26.8 | 26.14 | 74,547 |
August 22, 2025 | 25.43 | 26.84 | 26.84 | 27 | 25.43 | 163,711 |
August 21, 2025 | 25.09 | 25.34 | 25.34 | 25.54 | 24.89 | 192,031 |
August 20, 2025 | 26 | 25.35 | 25.35 | 26.02 | 25.35 | 135,000 |
August 19, 2025 | 26.34 | 26.11 | 26.11 | 26.9 | 26 | 114,500 |
August 18, 2025 | 25.95 | 26.34 | 26.34 | 26.38 | 25.8 | 137,410 |
August 15, 2025 | 25.95 | 25.88 | 25.88 | 26.13 | 25.51 | 222,331 |
August 14, 2025 | 25.99 | 25.65 | 25.65 | 26.2 | 25.22 | 133,105 |
August 13, 2025 | 25.74 | 26.59 | 26.59 | 27.12 | 25.4 | 206,500 |
August 12, 2025 | 24.97 | 25.65 | 25.65 | 25.67 | 24.76 | 232,200 |
August 11, 2025 | 23.86 | 24.94 | 24.94 | 25.16 | 23.68 | 237,790 |
August 08, 2025 | 23.19 | 23.84 | 23.84 | 25.77 | 22.15 | 369,400 |
August 07, 2025 | 20.44 | 20.97 | 20.97 | 21.14 | 20.11 | 226,666 |
August 06, 2025 | 20.03 | 20.12 | 20.12 | 20.29 | 20.02 | 107,400 |
August 05, 2025 | 20.26 | 20.02 | 20.02 | 20.26 | 19.83 | 138,800 |
August 04, 2025 | 19.71 | 20.12 | 20.12 | 20.2 | 19.63 | 110,347 |
August 01, 2025 | 19.83 | 19.66 | 19.66 | 19.85 | 19.42 | 202,100 |
July 31, 2025 | 20.56 | 20.18 | 20.18 | 20.65 | 20.06 | 108,800 |
July 30, 2025 | 21.34 | 20.68 | 20.68 | 21.48 | 20.59 | 126,900 |
July 29, 2025 | 21.76 | 21.26 | 21.26 | 21.79 | 21.03 | 139,035 |
July 28, 2025 | 21.07 | 21.47 | 21.47 | 21.68 | 21.07 | 173,952 |
July 25, 2025 | 21.63 | 21.03 | 21.03 | 21.63 | 21 | 90,908 |
July 24, 2025 | 21.41 | 21.59 | 21.59 | 21.77 | 21.22 | 139,600 |
July 23, 2025 | 21.01 | 21.59 | 21.59 | 21.64 | 20.78 | 94,700 |
July 22, 2025 | 20.96 | 20.84 | 20.84 | 21.15 | 20.63 | 127,378 |
July 21, 2025 | 21.13 | 20.96 | 20.96 | 21.22 | 20.85 | 120,438 |
July 18, 2025 | 21.14 | 21.06 | 21.06 | 21.19 | 20.55 | 134,800 |
July 17, 2025 | 20.4 | 20.9 | 20.9 | 20.95 | 20.27 | 205,100 |
July 16, 2025 | 19.83 | 20.21 | 20.21 | 20.31 | 19.51 | 167,000 |
July 15, 2025 | 21.72 | 19.83 | 19.83 | 21.72 | 19.8 | 244,263 |
July 14, 2025 | 21.27 | 21.71 | 21.71 | 21.98 | 21.2 | 172,200 |
July 11, 2025 | 22.64 | 21.24 | 21.24 | 22.64 | 21.18 | 132,236 |
July 10, 2025 | 23.11 | 22.78 | 22.78 | 23.14 | 22.62 | 144,057 |
July 09, 2025 | 23.8 | 23.13 | 23.13 | 23.8 | 23 | 86,900 |
July 08, 2025 | 23.89 | 23.66 | 23.66 | 24.06 | 23.58 | 97,343 |
July 07, 2025 | 23.61 | 23.74 | 23.74 | 24.36 | 23.48 | 152,211 |