29.85
-0.37(-1.22%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 30.13 | 29.85 | 29.85 | 30.13 | 29.62 | 177,938 |
October 16, 2025 | 30.36 | 30.22 | 30.22 | 30.71 | 30.01 | 179,775 |
October 15, 2025 | 29.84 | 30.32 | 30.32 | 30.6 | 29.8 | 226,367 |
October 14, 2025 | 29.79 | 29.6 | 29.6 | 29.93 | 29.46 | 179,417 |
October 13, 2025 | 29.45 | 29.95 | 29.95 | 30.14 | 29.45 | 155,794 |
October 10, 2025 | 29.84 | 29.31 | 29.31 | 30.24 | 29.27 | 171,340 |
October 09, 2025 | 30.27 | 29.88 | 29.88 | 30.28 | 29.82 | 193,500 |
October 08, 2025 | 29.49 | 30.07 | 30.07 | 30.15 | 29.32 | 237,323 |
October 07, 2025 | 30.25 | 29.16 | 29.16 | 30.29 | 28.95 | 320,194 |
October 06, 2025 | 28.76 | 30.46 | 30.46 | 30.71 | 28.76 | 415,209 |
October 03, 2025 | 28.34 | 28.59 | 28.59 | 28.82 | 28.23 | 226,806 |
October 02, 2025 | 28.1 | 28.33 | 28.33 | 28.44 | 27.97 | 235,148 |
October 01, 2025 | 27.06 | 28.17 | 28.17 | 28.27 | 27.06 | 335,961 |
September 30, 2025 | 27.01 | 26.93 | 26.93 | 27.17 | 26.66 | 213,172 |
September 29, 2025 | 27.35 | 27.03 | 27.03 | 27.35 | 26.81 | 171,792 |
September 26, 2025 | 27.04 | 27.2 | 27.2 | 27.43 | 27.04 | 192,381 |
September 25, 2025 | 27.15 | 26.97 | 26.97 | 27.19 | 26.86 | 137,445 |
September 24, 2025 | 27 | 27.2 | 27.2 | 27.29 | 26.97 | 317,650 |
September 23, 2025 | 27.06 | 26.95 | 26.95 | 27.2 | 26.83 | 205,077 |
September 22, 2025 | 26.82 | 27.04 | 27.04 | 27.12 | 26.66 | 270,606 |
September 19, 2025 | 26.89 | 26.72 | 26.72 | 27.03 | 26.68 | 562,514 |
September 18, 2025 | 26.54 | 26.79 | 26.79 | 26.95 | 26.36 | 266,266 |
September 17, 2025 | 26.81 | 26.53 | 26.53 | 27.02 | 26.45 | 357,436 |
September 16, 2025 | 27 | 26.69 | 26.69 | 27.29 | 26.67 | 293,114 |
September 15, 2025 | 27.26 | 27.2 | 27.2 | 27.56 | 27.17 | 212,267 |
September 12, 2025 | 27.13 | 27.25 | 27.25 | 27.37 | 27.05 | 159,449 |
September 11, 2025 | 26.99 | 27.2 | 27.2 | 27.47 | 26.95 | 220,190 |
September 10, 2025 | 27.26 | 26.99 | 26.99 | 27.39 | 26.9 | 213,884 |
September 09, 2025 | 26.93 | 27.22 | 27.22 | 27.3 | 26.91 | 170,662 |
September 08, 2025 | 27.26 | 26.95 | 26.95 | 27.3 | 26.93 | 194,284 |
September 05, 2025 | 27.29 | 27.14 | 27.14 | 27.46 | 26.83 | 228,881 |
September 04, 2025 | 27.45 | 27.11 | 27.11 | 27.45 | 26.79 | 203,722 |
September 03, 2025 | 27.15 | 27.1 | 27.1 | 27.37 | 27.03 | 201,693 |
September 02, 2025 | 27.4 | 27.15 | 27.15 | 27.58 | 26.87 | 287,066 |
August 29, 2025 | 28.35 | 28.19 | 27.74 | 28.42 | 28.03 | 199,682 |
August 28, 2025 | 28.22 | 28.27 | 27.82 | 28.43 | 28.14 | 130,041 |
August 27, 2025 | 28.05 | 28.12 | 27.68 | 28.29 | 28.05 | 171,475 |
August 26, 2025 | 28.3 | 28.13 | 27.69 | 28.38 | 27.89 | 202,244 |
August 25, 2025 | 28.21 | 28.19 | 27.74 | 28.65 | 28.09 | 410,446 |
August 22, 2025 | 28 | 28.28 | 27.83 | 28.44 | 28 | 201,487 |
August 21, 2025 | 28.49 | 27.96 | 27.52 | 28.68 | 27.96 | 315,162 |
August 20, 2025 | 28.57 | 28.61 | 28.16 | 28.8 | 28.33 | 584,117 |
August 19, 2025 | 27.75 | 28.47 | 28.02 | 28.48 | 27.75 | 384,384 |
August 18, 2025 | 27.93 | 27.77 | 27.33 | 28.14 | 27.77 | 243,735 |
August 15, 2025 | 27.15 | 27.78 | 27.78 | 28.06 | 27.15 | 210,202 |
August 14, 2025 | 27.53 | 27.28 | 27.28 | 27.6 | 27.21 | 195,921 |
August 13, 2025 | 27.62 | 27.58 | 27.58 | 27.62 | 27.35 | 194,504 |
August 12, 2025 | 27.56 | 27.48 | 27.48 | 27.66 | 27.21 | 164,670 |
August 11, 2025 | 28.3 | 27.5 | 27.5 | 28.32 | 27.44 | 259,637 |
August 08, 2025 | 28.54 | 28.17 | 28.17 | 28.54 | 28.07 | 255,419 |
August 07, 2025 | 28.32 | 28.47 | 28.47 | 28.69 | 28.25 | 212,552 |
August 06, 2025 | 28.89 | 28.33 | 28.33 | 29.43 | 27.92 | 486,110 |
August 05, 2025 | 30.61 | 29.78 | 29.78 | 30.78 | 29.77 | 187,628 |
August 04, 2025 | 30.81 | 30.78 | 30.82 | 31.11 | 30.77 | 148,876 |
August 01, 2025 | 30.75 | 30.59 | 30.59 | 30.82 | 30.18 | 148,435 |
July 31, 2025 | 30.25 | 30.78 | 30.78 | 30.82 | 30.1 | 138,064 |
July 30, 2025 | 29.92 | 30.29 | 30.29 | 30.46 | 29.92 | 134,390 |
July 29, 2025 | 29.72 | 29.98 | 29.98 | 30.01 | 29.5 | 129,864 |
July 28, 2025 | 29.75 | 29.59 | 29.59 | 29.75 | 29.37 | 123,501 |
July 25, 2025 | 29.97 | 29.58 | 29.58 | 30.03 | 29.51 | 111,855 |