29.05
+0.23(+0.80%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 28.84 | 29.04 | 29.04 | 29.04 | 28.79 | 20,600 |
September 25, 2025 | 29.32 | 28.82 | 28.82 | 29.32 | 28.8 | 34,634 |
September 24, 2025 | 29.06 | 29.23 | 29.23 | 29.29 | 29.06 | 25,800 |
September 23, 2025 | 29.08 | 29.1 | 29.1 | 29.12 | 28.96 | 42,093 |
September 22, 2025 | 29.31 | 28.97 | 28.97 | 29.31 | 28.96 | 23,541 |
September 19, 2025 | 29.67 | 29.56 | 29.36 | 29.67 | 29.54 | 8,500 |
September 18, 2025 | 29.63 | 29.66 | 29.66 | 29.75 | 29.63 | 24,400 |
September 17, 2025 | 29.82 | 29.75 | 29.75 | 30.07 | 29.73 | 28,478 |
September 16, 2025 | 29.55 | 29.77 | 29.77 | 29.82 | 29.55 | 83,000 |
September 15, 2025 | 29.91 | 29.5 | 29.5 | 29.91 | 29.5 | 23,900 |
September 12, 2025 | 30.02 | 29.88 | 29.88 | 30.06 | 29.85 | 36,400 |
September 11, 2025 | 29.98 | 30.11 | 30.11 | 30.22 | 29.95 | 48,655 |
September 10, 2025 | 30.09 | 29.92 | 29.92 | 30.09 | 29.71 | 36,500 |
September 09, 2025 | 30.24 | 30.21 | 30.21 | 30.25 | 30.12 | 30,130 |
September 08, 2025 | 30.45 | 30.25 | 30.25 | 30.45 | 30.06 | 42,900 |
September 05, 2025 | 30.29 | 30.46 | 30.46 | 30.57 | 30.18 | 59,264 |
September 04, 2025 | 30.31 | 30.24 | 30.24 | 30.42 | 30.15 | 63,000 |
September 03, 2025 | 30.16 | 30.31 | 30.31 | 30.31 | 30.03 | 49,200 |
September 02, 2025 | 30.42 | 30.29 | 30.29 | 30.45 | 30.21 | 43,000 |
August 29, 2025 | 30.28 | 30.52 | 30.52 | 30.54 | 30.28 | 50,115 |
August 28, 2025 | 30.59 | 30.3 | 30.3 | 30.59 | 30.17 | 69,612 |
August 27, 2025 | 30.39 | 30.61 | 30.61 | 30.64 | 30.39 | 37,521 |
August 26, 2025 | 30.7 | 30.51 | 30.51 | 30.7 | 30.47 | 31,449 |
August 25, 2025 | 31.06 | 30.79 | 30.79 | 31.16 | 30.78 | 42,074 |
August 22, 2025 | 31.12 | 31.27 | 31.27 | 31.36 | 31.12 | 47,200 |
August 21, 2025 | 30.95 | 31.03 | 31.03 | 31.07 | 30.89 | 33,246 |
August 20, 2025 | 30.9 | 31.13 | 31.13 | 31.42 | 30.9 | 76,644 |
August 19, 2025 | 30.83 | 31.02 | 31.02 | 31.11 | 30.83 | 47,000 |
August 18, 2025 | 30.86 | 30.76 | 30.76 | 30.94 | 30.76 | 32,627 |
August 15, 2025 | 30.92 | 30.9 | 30.9 | 30.96 | 30.76 | 62,800 |
August 14, 2025 | 31.02 | 30.87 | 30.87 | 31.02 | 30.78 | 51,500 |
August 13, 2025 | 30.87 | 31.21 | 31.21 | 31.26 | 30.78 | 58,473 |
August 12, 2025 | 30.86 | 30.98 | 30.98 | 31.08 | 30.86 | 73,618 |
August 11, 2025 | 31.05 | 30.85 | 30.85 | 31.05 | 30.74 | 63,500 |
August 08, 2025 | 31.09 | 30.99 | 30.99 | 31.14 | 30.94 | 40,700 |
August 07, 2025 | 30.71 | 30.97 | 30.97 | 31.03 | 30.65 | 94,140 |
August 06, 2025 | 30.52 | 30.7 | 30.7 | 30.82 | 30.49 | 37,700 |
August 05, 2025 | 30.37 | 30.49 | 30.49 | 30.59 | 30.37 | 123,000 |
August 04, 2025 | 30.24 | 30.42 | 30.42 | 30.48 | 30.24 | 110,437 |
August 01, 2025 | 30.25 | 30.24 | 30.24 | 30.34 | 30.12 | 79,815 |
July 31, 2025 | 30.3 | 30.14 | 30.14 | 30.46 | 30.1 | 173,700 |
July 30, 2025 | 30.78 | 30.52 | 30.52 | 30.93 | 30.44 | 49,268 |
July 29, 2025 | 30.59 | 30.72 | 30.72 | 30.79 | 30.53 | 47,516 |
July 28, 2025 | 30.73 | 30.56 | 30.56 | 30.76 | 30.54 | 51,741 |
July 25, 2025 | 30.81 | 30.91 | 30.91 | 30.91 | 30.67 | 32,500 |
July 24, 2025 | 30.89 | 30.83 | 30.83 | 31.01 | 30.79 | 140,600 |
July 23, 2025 | 30.85 | 30.97 | 30.97 | 31.07 | 30.85 | 111,030 |
July 22, 2025 | 30.06 | 30.74 | 30.74 | 30.74 | 30.06 | 38,300 |
July 21, 2025 | 30.26 | 30.13 | 30.13 | 30.44 | 30.12 | 50,718 |
July 18, 2025 | 30.3 | 30.24 | 30.24 | 30.45 | 30.2 | 27,200 |
July 17, 2025 | 30.06 | 30.34 | 30.34 | 30.35 | 30.06 | 39,543 |
July 16, 2025 | 29.86 | 30.05 | 30.05 | 30.05 | 29.71 | 53,346 |
July 15, 2025 | 30.16 | 29.83 | 29.83 | 30.25 | 29.83 | 46,741 |
July 14, 2025 | 30.3 | 30.23 | 30.23 | 30.31 | 30 | 43,500 |
July 11, 2025 | 30.32 | 30.31 | 30.31 | 30.39 | 30.07 | 53,948 |
July 10, 2025 | 30.08 | 30.38 | 30.38 | 30.49 | 30.05 | 30,037 |
July 09, 2025 | 30.37 | 30.15 | 30.15 | 30.37 | 29.97 | 35,130 |
July 08, 2025 | 30.32 | 30.33 | 30.33 | 30.44 | 30.19 | 36,234 |
July 07, 2025 | 30.57 | 30.4 | 30.4 | 30.57 | 30.33 | 56,600 |
July 03, 2025 | 30.76 | 30.6 | 30.6 | 30.76 | 30.54 | 30,300 |