29.30
-0.01(-0.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 29.31 | 29.3 | 29.3 | 29.37 | 29.13 | 112,700 |
| October 22, 2025 | 29.25 | 29.31 | 29.31 | 29.36 | 29.13 | 20,332 |
| October 21, 2025 | 29.42 | 29.28 | 29.28 | 29.45 | 29.13 | 66,637 |
| October 20, 2025 | 29.55 | 29.54 | 29.4 | 29.6 | 29.42 | 57,600 |
| October 17, 2025 | 29.41 | 29.48 | 29.34 | 29.56 | 29.29 | 46,715 |
| October 16, 2025 | 29.44 | 29.46 | 29.32 | 29.51 | 29.24 | 94,200 |
| October 15, 2025 | 29.25 | 29.36 | 29.22 | 29.44 | 29.25 | 40,047 |
| October 14, 2025 | 29.19 | 29.2 | 29.06 | 29.29 | 28.96 | 52,100 |
| October 13, 2025 | 29.28 | 29.14 | 29 | 29.28 | 29.12 | 38,620 |
| October 10, 2025 | 29.35 | 29.15 | 29.01 | 29.4 | 29.03 | 180,500 |
| October 09, 2025 | 29.47 | 29.32 | 29.18 | 29.47 | 29.2 | 107,800 |
| October 08, 2025 | 29.29 | 29.41 | 29.27 | 29.44 | 29.21 | 337,118 |
| October 07, 2025 | 29.44 | 29.22 | 29.08 | 29.44 | 29.2 | 616,600 |
| October 06, 2025 | 29.45 | 29.44 | 29.3 | 29.51 | 29.37 | 36,500 |
| October 03, 2025 | 29.5 | 29.44 | 29.44 | 29.51 | 29.25 | 33,521 |
| October 02, 2025 | 29.51 | 29.4 | 29.4 | 29.51 | 29.2 | 64,547 |
| October 01, 2025 | 29.42 | 29.44 | 29.44 | 29.52 | 29.34 | 46,400 |
| September 30, 2025 | 29.3 | 29.34 | 29.34 | 29.42 | 29.17 | 53,200 |
| September 29, 2025 | 29.35 | 29.32 | 29.32 | 29.43 | 29.2 | 70,000 |
| September 26, 2025 | 29.28 | 29.27 | 29.27 | 29.35 | 29.1 | 99,800 |
| September 25, 2025 | 29.35 | 29.22 | 29.22 | 29.35 | 29.12 | 285,107 |
| September 24, 2025 | 29.77 | 29.58 | 29.44 | 29.77 | 29.52 | 33,330 |
| September 23, 2025 | 29.8 | 29.79 | 29.65 | 29.81 | 29.54 | 75,100 |
| September 22, 2025 | 29.69 | 29.76 | 29.62 | 29.79 | 29.53 | 25,118 |
| September 19, 2025 | 29.63 | 29.62 | 29.47 | 29.69 | 29.56 | 37,108 |
| September 18, 2025 | 29.6 | 29.66 | 29.52 | 29.74 | 29.57 | 42,124 |
| September 17, 2025 | 29.81 | 29.76 | 29.62 | 30 | 29.56 | 58,000 |
| September 16, 2025 | 29.64 | 29.74 | 29.6 | 29.82 | 29.56 | 26,645 |
| September 15, 2025 | 29.53 | 29.62 | 29.48 | 29.71 | 29.45 | 27,219 |
| September 12, 2025 | 29.46 | 29.35 | 29.21 | 29.49 | 29.29 | 133,300 |
| September 11, 2025 | 29.37 | 29.47 | 29.47 | 29.5 | 29.2 | 39,015 |
| September 10, 2025 | 29.23 | 29.3 | 29.3 | 29.34 | 29.04 | 54,436 |
| September 09, 2025 | 29.25 | 29.23 | 29.23 | 29.5 | 29.08 | 95,900 |
| September 08, 2025 | 29.17 | 29.24 | 29.24 | 29.31 | 29.13 | 33,527 |
| September 05, 2025 | 29.11 | 29.15 | 29.15 | 29.23 | 29 | 23,100 |
| September 04, 2025 | 28.83 | 28.94 | 28.94 | 28.98 | 28.8 | 47,087 |
| September 03, 2025 | 28.86 | 28.88 | 28.88 | 29.01 | 28.78 | 43,600 |
| September 02, 2025 | 29.01 | 28.87 | 28.87 | 29.01 | 28.74 | 364,500 |
| August 29, 2025 | 29.08 | 29.08 | 29.08 | 29.12 | 28.84 | 15,444 |
| August 28, 2025 | 28.97 | 29.09 | 29.09 | 29.14 | 28.87 | 19,416 |
| August 27, 2025 | 28.93 | 29.03 | 29.03 | 29.05 | 28.71 | 18,512 |
| August 26, 2025 | 29.14 | 29.01 | 29.01 | 29.14 | 28.76 | 33,424 |
| August 25, 2025 | 29.32 | 29 | 29 | 29.32 | 28.88 | 55,000 |
| August 22, 2025 | 28.9 | 29.14 | 29.14 | 29.21 | 28.77 | 77,492 |
| August 21, 2025 | 28.93 | 28.86 | 28.86 | 28.98 | 28.72 | 32,128 |
| August 20, 2025 | 29.11 | 29.03 | 28.89 | 29.11 | 28.87 | 47,631 |
| August 19, 2025 | 29.3 | 29.04 | 28.9 | 29.3 | 28.87 | 54,700 |
| August 18, 2025 | 29.29 | 29.1 | 29.15 | 29.29 | 29.04 | 92,555 |
| August 15, 2025 | 29.42 | 29.21 | 29.21 | 29.42 | 28.99 | 23,512 |
| August 14, 2025 | 29.22 | 29.02 | 29.02 | 29.23 | 28.95 | 26,700 |
| August 13, 2025 | 29.09 | 29.26 | 29.26 | 29.4 | 29.09 | 32,700 |
| August 12, 2025 | 28.97 | 29.07 | 29.07 | 29.22 | 28.92 | 34,000 |
| August 11, 2025 | 28.89 | 28.97 | 28.97 | 29.05 | 28.78 | 41,742 |
| August 08, 2025 | 28.95 | 29.03 | 29.03 | 29.09 | 28.95 | 17,516 |
| August 07, 2025 | 28.87 | 29.03 | 29.03 | 29.25 | 28.77 | 21,553 |
| August 06, 2025 | 28.67 | 28.87 | 28.87 | 28.97 | 28.66 | 20,722 |
| August 05, 2025 | 28.61 | 28.74 | 28.74 | 28.8 | 28.5 | 44,600 |
| August 04, 2025 | 28.69 | 28.66 | 28.66 | 28.72 | 28.43 | 153,710 |
| August 01, 2025 | 28.45 | 28.42 | 28.42 | 29.01 | 28.29 | 24,900 |
| July 31, 2025 | 28.58 | 28.31 | 28.31 | 28.58 | 28.18 | 52,432 |