29.33
-1.24(-4.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 30.32 | 29.33 | 29.33 | 30.47 | 29.09 | 535,726 |
| October 28, 2025 | 30.55 | 30.57 | 30.57 | 30.79 | 30.33 | 268,526 |
| October 27, 2025 | 31.06 | 30.56 | 30.56 | 31.25 | 30.53 | 280,728 |
| October 24, 2025 | 31.44 | 31.03 | 31.03 | 31.51 | 31 | 248,017 |
| October 23, 2025 | 30.8 | 31.05 | 31.05 | 31.21 | 30.67 | 441,943 |
| October 22, 2025 | 30.59 | 30.86 | 30.86 | 30.88 | 30.2 | 318,926 |
| October 21, 2025 | 30.68 | 30.54 | 30.54 | 30.95 | 30.52 | 279,800 |
| October 20, 2025 | 29.96 | 30.65 | 30.65 | 30.67 | 29.96 | 409,478 |
| October 17, 2025 | 29.62 | 29.87 | 29.87 | 29.99 | 29.38 | 333,513 |
| October 16, 2025 | 30.53 | 29.61 | 29.61 | 30.53 | 29.52 | 283,984 |
| October 15, 2025 | 31.15 | 30.53 | 30.53 | 31.32 | 30.4 | 444,193 |
| October 14, 2025 | 30 | 31.09 | 31.09 | 31.34 | 30 | 704,918 |
| October 13, 2025 | 31.06 | 30.36 | 30.36 | 31.06 | 30.35 | 287,034 |
| October 10, 2025 | 31.9 | 30.89 | 30.89 | 32.03 | 30.75 | 520,131 |
| October 09, 2025 | 32.29 | 31.84 | 31.84 | 32.35 | 31.79 | 454,500 |
| October 08, 2025 | 32.27 | 32.25 | 32.25 | 32.32 | 31.97 | 319,600 |
| October 07, 2025 | 32.13 | 32.09 | 32.09 | 32.26 | 31.98 | 434,032 |
| October 06, 2025 | 32.63 | 32.14 | 32.14 | 32.63 | 31.95 | 426,200 |
| October 03, 2025 | 33.07 | 32.56 | 32.56 | 33.55 | 32.52 | 394,809 |
| October 02, 2025 | 33.28 | 32.96 | 32.96 | 33.97 | 32.74 | 351,701 |
| October 01, 2025 | 33.44 | 33.62 | 33.62 | 33.95 | 33.38 | 261,400 |
| September 30, 2025 | 34.48 | 33.78 | 33.78 | 34.77 | 33.57 | 274,647 |
| September 29, 2025 | 34.1 | 34.43 | 34.43 | 34.49 | 33.82 | 276,700 |
| September 26, 2025 | 33.75 | 34.11 | 34.11 | 34.14 | 33.75 | 193,016 |
| September 25, 2025 | 33.68 | 33.77 | 33.77 | 33.93 | 33.55 | 254,100 |
| September 24, 2025 | 33.39 | 33.84 | 33.84 | 33.93 | 33.39 | 450,800 |
| September 23, 2025 | 33.84 | 33.51 | 33.51 | 34.2 | 33.42 | 281,900 |
| September 22, 2025 | 33.42 | 33.85 | 33.85 | 33.87 | 33.37 | 250,926 |
| September 19, 2025 | 33.96 | 33.67 | 33.67 | 33.97 | 33.42 | 910,800 |
| September 18, 2025 | 33.76 | 33.83 | 33.83 | 33.98 | 33.52 | 254,500 |
| September 17, 2025 | 33.57 | 33.73 | 33.73 | 34.48 | 33.36 | 277,300 |
| September 16, 2025 | 33.04 | 33.46 | 33.46 | 33.46 | 33 | 282,621 |
| September 15, 2025 | 33.6 | 33.11 | 33.11 | 33.81 | 33 | 255,614 |
| September 12, 2025 | 33.96 | 33.44 | 33.44 | 33.99 | 33.41 | 248,600 |
| September 11, 2025 | 33.45 | 34.21 | 34.21 | 34.25 | 33.45 | 292,400 |
| September 10, 2025 | 34 | 33.48 | 33.48 | 34.15 | 33.31 | 358,700 |
| September 09, 2025 | 34.3 | 34.13 | 34.13 | 34.48 | 34.09 | 277,921 |
| September 08, 2025 | 34.55 | 34.34 | 34.34 | 34.66 | 33.99 | 346,297 |
| September 05, 2025 | 34.64 | 34.47 | 34.47 | 35.02 | 34.15 | 263,600 |
| September 04, 2025 | 34.4 | 34.6 | 34.6 | 34.6 | 34.15 | 366,416 |
| September 03, 2025 | 34.62 | 34.35 | 34.35 | 34.75 | 34.08 | 384,229 |
| September 02, 2025 | 35.18 | 34.88 | 34.88 | 35.41 | 34.78 | 251,342 |
| August 29, 2025 | 36.25 | 35.68 | 35.68 | 36.31 | 35.43 | 452,700 |
| August 28, 2025 | 36.42 | 36.13 | 36.13 | 36.52 | 36.03 | 185,200 |
| August 27, 2025 | 36.18 | 36.45 | 36.45 | 36.45 | 36.06 | 255,800 |
| August 26, 2025 | 36.08 | 36.17 | 36.17 | 36.45 | 36.08 | 183,400 |
| August 25, 2025 | 36.77 | 36.29 | 36.29 | 36.88 | 35.98 | 273,625 |
| August 22, 2025 | 36.09 | 36.75 | 36.75 | 36.91 | 36.01 | 282,640 |
| August 21, 2025 | 35.9 | 35.8 | 35.8 | 36.23 | 35.68 | 160,500 |
| August 20, 2025 | 37.18 | 36.16 | 36.16 | 37.38 | 36 | 251,000 |
| August 19, 2025 | 37 | 37.1 | 37.1 | 37.32 | 36.86 | 315,139 |
| August 18, 2025 | 36.76 | 37.03 | 37.03 | 37.12 | 36.75 | 274,200 |
| August 15, 2025 | 37.04 | 36.75 | 36.75 | 37.17 | 36.57 | 414,300 |
| August 14, 2025 | 37.38 | 37 | 37 | 37.44 | 36.98 | 298,200 |
| August 13, 2025 | 36.78 | 37.66 | 37.66 | 37.71 | 36.76 | 255,900 |
| August 12, 2025 | 35.87 | 36.48 | 36.48 | 36.58 | 35.74 | 265,500 |
| August 11, 2025 | 35.75 | 35.56 | 35.56 | 36.25 | 35.51 | 347,248 |
| August 08, 2025 | 35.76 | 35.7 | 35.7 | 35.79 | 35.32 | 232,700 |
| August 07, 2025 | 35.35 | 35.49 | 35.49 | 35.54 | 34.86 | 285,126 |
| August 06, 2025 | 34.8 | 35.05 | 35.05 | 35.11 | 34.6 | 271,322 |