30.22
+0.23(+0.77%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 31.46 | 29.99 | 29.99 | 31.68 | 29.64 | 158,100 |
September 26, 2025 | 29.7 | 31.29 | 31.29 | 31.39 | 29.35 | 183,048 |
September 25, 2025 | 30.99 | 29.66 | 29.66 | 32.37 | 29.27 | 350,971 |
September 24, 2025 | 28.9 | 31.14 | 31.14 | 31.41 | 28.75 | 321,324 |
September 23, 2025 | 28.83 | 28.73 | 28.73 | 29.37 | 28.6 | 153,620 |
September 22, 2025 | 28.07 | 28.62 | 28.62 | 28.88 | 27.96 | 104,204 |
September 19, 2025 | 28.6 | 28.25 | 28.25 | 28.82 | 28.16 | 214,600 |
September 18, 2025 | 28.46 | 28.64 | 28.64 | 28.76 | 27.9 | 118,203 |
September 17, 2025 | 28.79 | 28.66 | 28.66 | 29.21 | 28.47 | 155,400 |
September 16, 2025 | 29.35 | 28.7 | 28.7 | 29.38 | 28.45 | 123,731 |
September 15, 2025 | 29.1 | 29.31 | 29.31 | 29.87 | 28.55 | 150,900 |
September 12, 2025 | 29.15 | 29.21 | 29.21 | 29.35 | 28.91 | 138,842 |
September 11, 2025 | 29.54 | 29.17 | 29.17 | 30.02 | 29.07 | 158,231 |
September 10, 2025 | 28.56 | 29.46 | 29.46 | 29.47 | 28.53 | 106,962 |
September 09, 2025 | 29.28 | 28.55 | 28.55 | 29.33 | 28.33 | 184,931 |
September 08, 2025 | 28.94 | 29.29 | 29.29 | 29.99 | 28.94 | 173,700 |
September 05, 2025 | 29.63 | 28.43 | 28.43 | 29.89 | 28.12 | 145,806 |
September 04, 2025 | 29.29 | 29.31 | 29.31 | 29.34 | 28.55 | 215,100 |
September 03, 2025 | 30.09 | 29.41 | 29.41 | 30.46 | 29.22 | 217,900 |
September 02, 2025 | 30.43 | 30.41 | 30.41 | 30.69 | 29.84 | 171,219 |
August 29, 2025 | 31.56 | 30.43 | 30.43 | 31.59 | 30.09 | 146,600 |
August 28, 2025 | 30.73 | 31.68 | 31.68 | 31.79 | 30.19 | 175,209 |
August 27, 2025 | 29.77 | 30.56 | 30.56 | 30.86 | 29.23 | 174,761 |
August 26, 2025 | 29.62 | 29.98 | 29.98 | 30.2 | 29.26 | 196,343 |
August 25, 2025 | 28.15 | 29.38 | 29.38 | 30.22 | 28.06 | 446,537 |
August 22, 2025 | 28.1 | 28.15 | 28.15 | 28.65 | 28.01 | 112,329 |
August 21, 2025 | 27.51 | 28.15 | 28.15 | 28.49 | 27.34 | 129,100 |
August 20, 2025 | 27.35 | 27.58 | 27.58 | 28.05 | 27.23 | 96,008 |
August 19, 2025 | 28.39 | 27.61 | 27.61 | 28.4 | 27.53 | 99,145 |
August 18, 2025 | 28.47 | 28.26 | 28.26 | 28.76 | 27.97 | 87,945 |
August 15, 2025 | 28.08 | 28.18 | 28.18 | 28.49 | 27.85 | 145,807 |
August 14, 2025 | 28.55 | 28.03 | 28.03 | 28.94 | 27.9 | 99,800 |
August 13, 2025 | 29.12 | 29.01 | 29.01 | 29.75 | 28.75 | 116,629 |
August 12, 2025 | 29.04 | 28.92 | 28.92 | 29.51 | 28.41 | 151,211 |
August 11, 2025 | 28.63 | 28.72 | 28.72 | 29.37 | 27.77 | 185,621 |
August 08, 2025 | 29 | 28.63 | 28.63 | 30 | 27.99 | 343,427 |
August 07, 2025 | 31.51 | 29.4 | 29.4 | 33.38 | 28.79 | 283,100 |
August 06, 2025 | 33.33 | 31.03 | 31.03 | 33.33 | 30.83 | 179,400 |
August 05, 2025 | 33.52 | 33.38 | 33.38 | 34.03 | 33.21 | 110,021 |
August 04, 2025 | 32.46 | 33.17 | 33.17 | 33.55 | 32.46 | 112,300 |
August 01, 2025 | 33.21 | 32.49 | 32.49 | 33.21 | 31.5 | 197,472 |
July 31, 2025 | 32.92 | 33.28 | 33.28 | 33.61 | 32.31 | 125,500 |
July 30, 2025 | 35.22 | 33.33 | 33.33 | 35.64 | 33.17 | 178,400 |
July 29, 2025 | 35.24 | 35.36 | 35.36 | 35.71 | 34.42 | 105,100 |
July 28, 2025 | 35.44 | 35.17 | 35.17 | 35.97 | 34.88 | 68,701 |
July 25, 2025 | 36.8 | 35.89 | 35.89 | 36.8 | 35.79 | 85,000 |
July 24, 2025 | 35.96 | 36.76 | 36.76 | 36.8 | 35.28 | 120,449 |
July 23, 2025 | 34.58 | 36.51 | 36.51 | 37.38 | 34.58 | 225,300 |
July 22, 2025 | 34.34 | 34.12 | 34.12 | 34.78 | 33.59 | 195,000 |
July 21, 2025 | 33.99 | 34.36 | 34.36 | 34.7 | 33.53 | 84,132 |
July 18, 2025 | 33.53 | 34.08 | 34.08 | 35.2 | 33.07 | 205,900 |
July 17, 2025 | 33.76 | 33.31 | 33.31 | 34.02 | 33.18 | 237,216 |
July 16, 2025 | 34.49 | 33.57 | 33.57 | 34.57 | 33.24 | 122,300 |
July 15, 2025 | 34.8 | 34.53 | 34.53 | 34.98 | 33.81 | 172,912 |
July 14, 2025 | 35.15 | 34.84 | 34.84 | 35.15 | 34.45 | 69,820 |
July 11, 2025 | 35.07 | 35.1 | 35.1 | 35.15 | 34.36 | 103,059 |
July 10, 2025 | 36.51 | 35.11 | 35.11 | 36.74 | 34.92 | 116,668 |
July 09, 2025 | 36.51 | 36.7 | 36.7 | 36.78 | 35.49 | 106,600 |
July 08, 2025 | 36.44 | 36.5 | 36.5 | 37.84 | 36.32 | 141,911 |
July 07, 2025 | 36.44 | 36.44 | 36.44 | 36.93 | 35.84 | 134,300 |