29.60
+0.07(+0.24%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 29.33 | 29.75 | 29.75 | 30.08 | 29.25 | 30,200 |
September 25, 2025 | 29.1 | 29.42 | 29.42 | 29.47 | 28.9 | 27,304 |
September 24, 2025 | 29.53 | 29.35 | 29.35 | 29.64 | 28.91 | 39,620 |
September 23, 2025 | 29.63 | 29.49 | 29.49 | 29.84 | 29.15 | 37,886 |
September 22, 2025 | 29.08 | 29.43 | 29.43 | 29.53 | 28.57 | 54,237 |
September 19, 2025 | 30.83 | 29.08 | 29.08 | 30.83 | 29.01 | 64,111 |
September 18, 2025 | 29.42 | 30.62 | 30.62 | 30.71 | 29.42 | 59,637 |
September 17, 2025 | 29.35 | 29.55 | 29.55 | 30.63 | 29.02 | 33,500 |
September 16, 2025 | 29.51 | 29.19 | 29.19 | 29.59 | 28.94 | 33,332 |
September 15, 2025 | 28.98 | 29.68 | 29.68 | 29.69 | 28.7 | 53,700 |
September 12, 2025 | 28.98 | 28.85 | 28.85 | 29.18 | 28.64 | 39,800 |
September 11, 2025 | 28.99 | 29.42 | 29.42 | 29.52 | 28.84 | 30,305 |
September 10, 2025 | 29.22 | 28.92 | 28.92 | 29.26 | 28.66 | 32,444 |
September 09, 2025 | 29.41 | 29.17 | 29.17 | 29.73 | 29.02 | 25,807 |
September 08, 2025 | 29.12 | 29.67 | 29.67 | 30.1 | 28.76 | 70,701 |
September 05, 2025 | 29.84 | 29.12 | 29.12 | 30.15 | 29 | 31,100 |
September 04, 2025 | 29.39 | 29.88 | 29.88 | 30.21 | 29.39 | 58,300 |
September 03, 2025 | 29.81 | 29.18 | 29.18 | 30.45 | 29.12 | 48,725 |
September 02, 2025 | 30.11 | 30 | 30 | 30.62 | 29.65 | 58,030 |
August 29, 2025 | 30.48 | 30.43 | 30.27 | 30.7 | 29.9 | 61,800 |
August 28, 2025 | 30.68 | 30.67 | 30.51 | 30.97 | 29.93 | 50,531 |
August 27, 2025 | 29.92 | 30.68 | 30.52 | 30.76 | 29.82 | 58,916 |
August 26, 2025 | 28.75 | 29.93 | 29.78 | 31.3 | 28.75 | 169,000 |
August 25, 2025 | 27.84 | 27.4 | 27.26 | 27.84 | 27.29 | 50,000 |
August 22, 2025 | 26.69 | 27.9 | 27.76 | 28.71 | 26.69 | 127,226 |
August 21, 2025 | 26.19 | 26.66 | 26.52 | 26.81 | 25.87 | 39,600 |
August 20, 2025 | 26.17 | 26.28 | 26.15 | 26.4 | 25.76 | 46,000 |
August 19, 2025 | 26.28 | 26.08 | 25.95 | 27.09 | 25.85 | 41,641 |
August 18, 2025 | 26.43 | 26.43 | 26.3 | 27.09 | 26.3 | 52,300 |
August 15, 2025 | 26.95 | 26.44 | 26.44 | 26.98 | 26 | 62,400 |
August 14, 2025 | 26.82 | 26.83 | 26.83 | 27.44 | 26.36 | 35,045 |
August 13, 2025 | 26.76 | 27.5 | 27.5 | 27.69 | 26.76 | 65,700 |
August 12, 2025 | 25.99 | 26.55 | 26.55 | 27.09 | 25.99 | 84,416 |
August 11, 2025 | 26.44 | 25.81 | 25.81 | 26.57 | 25.79 | 60,633 |
August 08, 2025 | 26.87 | 26.57 | 26.57 | 27.03 | 26.1 | 75,400 |
August 07, 2025 | 27.97 | 26.93 | 26.93 | 27.97 | 26.63 | 67,129 |
August 06, 2025 | 26.9 | 27.83 | 27.83 | 28 | 26.28 | 48,900 |
August 05, 2025 | 25.92 | 27.02 | 27.02 | 27.21 | 25.65 | 82,000 |
August 04, 2025 | 25.08 | 25.86 | 25.86 | 26.19 | 25.08 | 70,200 |
August 01, 2025 | 25.78 | 25.08 | 25.08 | 26.01 | 24.68 | 90,300 |
July 31, 2025 | 26.85 | 26.16 | 26.16 | 27.07 | 25.33 | 90,040 |
July 30, 2025 | 28.15 | 26.42 | 26.42 | 30.9 | 26.22 | 275,496 |
July 29, 2025 | 23.8 | 22.98 | 22.98 | 23.8 | 22.61 | 85,000 |
July 28, 2025 | 23.77 | 23.5 | 23.5 | 23.89 | 23.41 | 24,600 |
July 25, 2025 | 23.19 | 23.84 | 23.84 | 23.86 | 23.13 | 22,730 |
July 24, 2025 | 23.78 | 23.34 | 23.34 | 23.9 | 22.93 | 26,333 |
July 23, 2025 | 24.46 | 24.08 | 24.08 | 24.79 | 23.74 | 33,200 |
July 22, 2025 | 23.42 | 24.37 | 24.37 | 24.45 | 23.42 | 45,100 |
July 21, 2025 | 22.97 | 23.31 | 23.31 | 23.84 | 22.5 | 31,900 |
July 18, 2025 | 23.74 | 22.96 | 22.96 | 23.74 | 22.9 | 30,467 |
July 17, 2025 | 23.48 | 23.49 | 23.49 | 23.54 | 22.98 | 31,000 |
July 16, 2025 | 23.07 | 23.01 | 23.01 | 23.14 | 22.34 | 52,500 |
July 15, 2025 | 23.87 | 23.07 | 23.07 | 23.87 | 22.89 | 50,933 |
July 14, 2025 | 23.85 | 23.64 | 23.64 | 24.24 | 23.2 | 73,535 |
July 11, 2025 | 24.09 | 24.09 | 24.09 | 24.32 | 23.52 | 74,600 |
July 10, 2025 | 24.37 | 24.36 | 24.36 | 24.93 | 24.18 | 119,500 |
July 09, 2025 | 23.91 | 24.27 | 24.27 | 24.27 | 23.57 | 60,900 |
July 08, 2025 | 23.2 | 23.87 | 23.87 | 23.96 | 22.84 | 144,600 |
July 07, 2025 | 23.42 | 23.15 | 23.15 | 23.7 | 22.99 | 41,818 |
July 03, 2025 | 23.87 | 23.74 | 23.74 | 23.99 | 23.57 | 16,900 |