29.79
-0.2799(-0.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 29.33 | 30.07 | 30.07 | 30.31 | 29.33 | 224,800 |
| October 22, 2025 | 28.59 | 29.43 | 29.43 | 29.51 | 28.55 | 226,000 |
| October 21, 2025 | 28.64 | 28.5 | 28.5 | 28.94 | 28.07 | 174,603 |
| October 20, 2025 | 28.64 | 28.64 | 28.64 | 29.26 | 28.38 | 187,344 |
| October 17, 2025 | 29.03 | 28.31 | 28.31 | 29.25 | 28.26 | 160,000 |
| October 16, 2025 | 29 | 29.27 | 29.27 | 29.52 | 28.81 | 184,778 |
| October 15, 2025 | 28.46 | 29 | 29 | 29.22 | 28.35 | 185,600 |
| October 14, 2025 | 27.99 | 28.46 | 28.46 | 28.83 | 27.94 | 183,432 |
| October 13, 2025 | 27.89 | 28.36 | 28.36 | 28.4 | 27.75 | 176,000 |
| October 10, 2025 | 28.46 | 27.46 | 27.46 | 28.73 | 27.43 | 222,707 |
| October 09, 2025 | 29.64 | 28.62 | 28.62 | 29.74 | 28.11 | 356,927 |
| October 08, 2025 | 28.27 | 28.36 | 28.36 | 28.72 | 28.08 | 143,500 |
| October 07, 2025 | 28.69 | 28.13 | 28.13 | 29.05 | 27.96 | 257,400 |
| October 06, 2025 | 29.34 | 28.69 | 28.69 | 29.64 | 28.65 | 223,944 |
| October 03, 2025 | 30.54 | 29.22 | 29.22 | 30.64 | 29.13 | 149,600 |
| October 02, 2025 | 30.44 | 30.31 | 30.31 | 30.66 | 29.82 | 189,400 |
| October 01, 2025 | 29.66 | 30.44 | 30.44 | 30.48 | 29.4 | 181,600 |
| September 30, 2025 | 29.68 | 29.86 | 29.86 | 30.15 | 29.42 | 187,200 |
| September 29, 2025 | 30.2 | 29.75 | 29.75 | 30.2 | 29.17 | 410,600 |
| September 26, 2025 | 29.59 | 29.91 | 29.91 | 29.96 | 29.5 | 234,315 |
| September 25, 2025 | 30.49 | 29.81 | 29.81 | 30.76 | 29.76 | 229,624 |
| September 24, 2025 | 31.35 | 30.72 | 30.72 | 31.35 | 30.27 | 254,800 |
| September 23, 2025 | 32.15 | 31.16 | 31.16 | 32.47 | 30.96 | 226,413 |
| September 22, 2025 | 31.58 | 31.93 | 31.93 | 32.21 | 31.53 | 279,438 |
| September 19, 2025 | 33.12 | 31.59 | 31.59 | 33.12 | 31.56 | 685,300 |
| September 18, 2025 | 31.94 | 33.13 | 33.13 | 33.19 | 31.43 | 403,800 |
| September 17, 2025 | 31.43 | 31.32 | 31.32 | 31.7 | 30.75 | 203,400 |
| September 16, 2025 | 31.28 | 31.48 | 31.48 | 31.64 | 31.01 | 310,500 |
| September 15, 2025 | 30.59 | 31.28 | 31.28 | 31.3 | 30.22 | 284,600 |
| September 12, 2025 | 30.48 | 30.59 | 30.59 | 30.72 | 30.21 | 195,544 |
| September 11, 2025 | 30.39 | 30.62 | 30.62 | 30.85 | 30.15 | 340,106 |
| September 10, 2025 | 29.87 | 30.34 | 30.34 | 30.35 | 29.61 | 195,400 |
| September 09, 2025 | 30.52 | 29.76 | 29.76 | 30.73 | 29.4 | 237,596 |
| September 08, 2025 | 30.06 | 30.52 | 30.52 | 30.75 | 29.9 | 405,730 |
| September 05, 2025 | 29.8 | 29.9 | 29.9 | 29.99 | 29.16 | 275,035 |
| September 04, 2025 | 29.35 | 29.76 | 29.76 | 29.78 | 29.1 | 233,900 |
| September 03, 2025 | 28.96 | 29.28 | 29.28 | 29.29 | 28.42 | 219,114 |
| September 02, 2025 | 28.69 | 29.06 | 29.06 | 29.11 | 28.2 | 309,555 |
| August 29, 2025 | 28.8 | 28.87 | 28.87 | 29.01 | 28.62 | 187,355 |
| August 28, 2025 | 28.5 | 28.86 | 28.86 | 29.11 | 28.47 | 181,100 |
| August 27, 2025 | 27.04 | 28.35 | 28.35 | 28.9 | 27.04 | 199,000 |
| August 26, 2025 | 28.71 | 28.71 | 28.71 | 28.99 | 28.54 | 184,106 |
| August 25, 2025 | 28.5 | 28.65 | 28.65 | 28.93 | 28.22 | 218,504 |
| August 22, 2025 | 28.18 | 28.34 | 28.34 | 28.86 | 27.4 | 424,900 |
| August 21, 2025 | 27.37 | 27.64 | 27.64 | 27.67 | 26.93 | 286,287 |
| August 20, 2025 | 27.14 | 27.42 | 27.42 | 27.45 | 26.55 | 451,436 |
| August 19, 2025 | 27.12 | 27.18 | 27.18 | 27.26 | 26.39 | 391,928 |
| August 18, 2025 | 27.72 | 27.25 | 27.25 | 27.91 | 26.62 | 709,792 |
| August 15, 2025 | 24.95 | 25.82 | 25.82 | 26 | 24.67 | 733,800 |
| August 14, 2025 | 22.67 | 24.71 | 24.71 | 24.8 | 22.07 | 584,983 |
| August 13, 2025 | 20.9 | 20.97 | 20.97 | 21.29 | 20.72 | 156,700 |
| August 12, 2025 | 19.96 | 20.83 | 20.83 | 20.97 | 19.96 | 166,238 |
| August 11, 2025 | 19.98 | 19.74 | 19.74 | 20.29 | 19.66 | 118,500 |
| August 08, 2025 | 19.47 | 19.92 | 19.92 | 19.99 | 19.47 | 130,000 |
| August 07, 2025 | 19.25 | 19.49 | 19.49 | 19.54 | 19.1 | 83,432 |
| August 06, 2025 | 18.87 | 19.07 | 19.07 | 19.17 | 18.59 | 93,600 |
| August 05, 2025 | 18.93 | 18.88 | 18.88 | 19.07 | 18.56 | 95,649 |
| August 04, 2025 | 18.27 | 18.84 | 18.84 | 18.87 | 18.27 | 86,042 |
| August 01, 2025 | 18.34 | 18.26 | 18.26 | 18.45 | 18.04 | 108,900 |
| July 31, 2025 | 18.93 | 18.76 | 18.76 | 19.06 | 18.43 | 113,241 |