29.39
-1.3(-4.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 30.69 | 29.39 | 29.39 | 31.92 | 29.2 | 438,793 |
| October 22, 2025 | 30.25 | 30.69 | 30.69 | 31.59 | 30.13 | 600,300 |
| October 21, 2025 | 29.5 | 30.27 | 30.27 | 30.37 | 29.05 | 388,944 |
| October 20, 2025 | 28.3 | 29.46 | 29.46 | 30 | 27.86 | 342,800 |
| October 17, 2025 | 28.02 | 27.94 | 27.94 | 28.99 | 27.75 | 383,600 |
| October 16, 2025 | 28.45 | 28.11 | 28.11 | 28.45 | 27.64 | 342,660 |
| October 15, 2025 | 27.45 | 28.11 | 28.11 | 28.22 | 27.41 | 341,032 |
| October 14, 2025 | 26.49 | 27.38 | 27.38 | 27.49 | 26.38 | 365,247 |
| October 13, 2025 | 28.25 | 26.83 | 26.83 | 28.62 | 26.53 | 649,133 |
| October 10, 2025 | 28.4 | 28.18 | 28.18 | 29 | 28.05 | 462,074 |
| October 09, 2025 | 28.55 | 28.4 | 28.4 | 28.62 | 27.24 | 529,298 |
| October 08, 2025 | 30.25 | 28.76 | 28.76 | 30.59 | 27.16 | 1.01M |
| October 07, 2025 | 28.95 | 29.5 | 29.5 | 30.29 | 28.44 | 678,974 |
| October 06, 2025 | 28.67 | 28.9 | 28.9 | 29.25 | 28.05 | 352,689 |
| October 03, 2025 | 28.04 | 28.54 | 28.54 | 29.39 | 28.04 | 483,710 |
| October 02, 2025 | 28.48 | 28.12 | 28.12 | 29.18 | 27.75 | 473,603 |
| October 01, 2025 | 28.32 | 28.16 | 28.16 | 28.94 | 27.91 | 449,109 |
| September 30, 2025 | 28.64 | 28.33 | 28.33 | 29.21 | 28 | 661,488 |
| September 29, 2025 | 28.72 | 28.75 | 28.75 | 29.16 | 28.33 | 529,259 |
| September 26, 2025 | 28.61 | 28.63 | 28.63 | 29 | 27.9 | 697,435 |
| September 25, 2025 | 29.77 | 28.7 | 28.7 | 30.08 | 28.63 | 756,525 |
| September 24, 2025 | 33.5 | 30.28 | 30.28 | 33.89 | 29.59 | 1.08M |
| September 23, 2025 | 34.45 | 34.02 | 34.02 | 35.3 | 33.9 | 797,500 |
| September 22, 2025 | 34.82 | 34.45 | 34.45 | 36.05 | 34.38 | 994,732 |
| September 19, 2025 | 34.83 | 34.72 | 34.72 | 35.14 | 34.05 | 1.17M |
| September 18, 2025 | 34.68 | 35.11 | 35.11 | 35.23 | 33.92 | 758,800 |
| September 17, 2025 | 35.09 | 34.22 | 34.22 | 35.83 | 33.96 | 447,141 |
| September 16, 2025 | 37.12 | 34.98 | 34.98 | 37.5 | 34.61 | 405,936 |
| September 15, 2025 | 38.16 | 37.3 | 37.3 | 38.72 | 36.7 | 743,127 |
| September 12, 2025 | 37.78 | 37.96 | 37.96 | 38.13 | 37.13 | 379,170 |
| September 11, 2025 | 36.74 | 37.82 | 37.82 | 37.84 | 36.21 | 655,840 |
| September 10, 2025 | 36.06 | 36.48 | 36.48 | 37.56 | 35.56 | 637,955 |
| September 09, 2025 | 40.65 | 35.93 | 35.93 | 41.52 | 35.78 | 976,401 |
| September 08, 2025 | 41.5 | 40.87 | 40.87 | 42.65 | 40.67 | 841,934 |
| September 05, 2025 | 40.31 | 41.34 | 41.34 | 41.35 | 39.35 | 466,972 |
| September 04, 2025 | 40.55 | 40.13 | 40.13 | 40.55 | 38.18 | 584,864 |
| September 03, 2025 | 38.38 | 39.61 | 39.61 | 39.66 | 37.97 | 803,900 |
| September 02, 2025 | 38.7 | 38.46 | 38.46 | 40 | 38.04 | 404,200 |
| August 29, 2025 | 39 | 38.85 | 38.85 | 39.31 | 37.81 | 846,500 |
| August 28, 2025 | 39.73 | 39.31 | 39.31 | 41 | 39.05 | 827,757 |
| August 27, 2025 | 41.4 | 39.73 | 39.73 | 42.08 | 39 | 661,601 |
| August 26, 2025 | 41.22 | 41.62 | 41.62 | 41.73 | 40.2 | 771,140 |
| August 25, 2025 | 42.09 | 40.74 | 40.74 | 42.9 | 40.65 | 885,629 |
| August 22, 2025 | 42.65 | 41.5 | 41.5 | 43.72 | 41 | 895,701 |
| August 21, 2025 | 41.36 | 41.99 | 41.99 | 42.8 | 41 | 1.05M |
| August 20, 2025 | 38.9 | 41.36 | 41.36 | 41.86 | 38.43 | 1.08M |
| August 19, 2025 | 39.36 | 38.94 | 38.94 | 40.98 | 38.53 | 686,539 |
| August 18, 2025 | 40 | 40.07 | 40.07 | 41.25 | 39.59 | 1.14M |
| August 15, 2025 | 38.02 | 39.51 | 39.51 | 39.68 | 37.5 | 743,372 |
| August 14, 2025 | 35.56 | 37.89 | 37.89 | 38.35 | 35.2 | 768,476 |
| August 13, 2025 | 35.07 | 36.58 | 36.58 | 37.66 | 34.7 | 1.11M |
| August 12, 2025 | 33.77 | 34.52 | 34.52 | 35.17 | 33.3 | 1.14M |
| August 11, 2025 | 32.62 | 33.46 | 33.46 | 33.82 | 32.35 | 1.19M |
| August 08, 2025 | 30.5 | 31.7 | 31.7 | 32.4 | 30 | 1.38M |
| August 07, 2025 | 29.95 | 30.44 | 30.44 | 30.44 | 28.88 | 818,941 |
| August 06, 2025 | 27.18 | 29.81 | 29.81 | 30.43 | 26 | 2.3M |
| August 05, 2025 | 22.8 | 24.24 | 24.24 | 24.85 | 21.87 | 1.17M |
| August 04, 2025 | 22.27 | 22.67 | 22.67 | 22.96 | 21.81 | 421,548 |
| August 01, 2025 | 20.65 | 21.91 | 21.91 | 22.03 | 20.28 | 179,300 |
| July 31, 2025 | 20.98 | 21.06 | 21.06 | 21.29 | 20.71 | 173,818 |