30.87
+0.16(+0.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 30.58 | 30.87 | 30.87 | 30.91 | 30.51 | 70,768 |
| October 22, 2025 | 31.2 | 30.71 | 30.71 | 31.27 | 30.66 | 94,053 |
| October 21, 2025 | 30.76 | 31.1 | 31.1 | 31.21 | 30.76 | 69,031 |
| October 20, 2025 | 30.65 | 30.9 | 30.9 | 30.99 | 30.61 | 69,300 |
| October 17, 2025 | 30.37 | 30.53 | 30.53 | 30.72 | 30.37 | 101,023 |
| October 16, 2025 | 31 | 30.39 | 30.39 | 31.01 | 30.12 | 142,700 |
| October 15, 2025 | 31.39 | 31.14 | 31.14 | 31.4 | 30.74 | 93,400 |
| October 14, 2025 | 30.14 | 31.29 | 31.29 | 31.47 | 30.14 | 108,804 |
| October 13, 2025 | 30.72 | 30.44 | 30.44 | 30.92 | 29.96 | 116,605 |
| October 10, 2025 | 30.77 | 30.46 | 30.46 | 31.07 | 30.33 | 116,130 |
| October 09, 2025 | 31.03 | 30.77 | 30.77 | 31.08 | 30.56 | 84,100 |
| October 08, 2025 | 31.14 | 31.08 | 31.08 | 31.45 | 31.04 | 81,329 |
| October 07, 2025 | 31.25 | 30.99 | 30.99 | 31.44 | 30.87 | 76,800 |
| October 06, 2025 | 31.05 | 31.25 | 31.25 | 31.68 | 31.05 | 127,200 |
| October 03, 2025 | 30.31 | 30.74 | 30.74 | 31.1 | 30.31 | 149,419 |
| October 02, 2025 | 29.99 | 30.18 | 30.18 | 30.33 | 29.74 | 100,048 |
| October 01, 2025 | 30.17 | 30.03 | 30.03 | 30.28 | 29.89 | 95,100 |
| September 30, 2025 | 30.07 | 30.42 | 30.42 | 30.72 | 29.99 | 101,400 |
| September 29, 2025 | 30.78 | 30.09 | 30.09 | 30.78 | 30.03 | 110,109 |
| September 26, 2025 | 30.64 | 30.78 | 30.78 | 30.89 | 30.39 | 70,600 |
| September 25, 2025 | 30.94 | 30.53 | 30.53 | 31.04 | 30.35 | 79,500 |
| September 24, 2025 | 31.19 | 30.94 | 30.94 | 31.44 | 30.67 | 82,000 |
| September 23, 2025 | 31.23 | 31.19 | 31.19 | 31.47 | 31.08 | 101,937 |
| September 22, 2025 | 31.07 | 31.07 | 31.07 | 31.45 | 30.75 | 112,400 |
| September 19, 2025 | 32.58 | 31.29 | 31.29 | 32.58 | 31.26 | 336,500 |
| September 18, 2025 | 31.87 | 32.5 | 32.5 | 32.55 | 31.69 | 193,519 |
| September 17, 2025 | 31.26 | 31.67 | 31.67 | 32.19 | 31.16 | 111,614 |
| September 16, 2025 | 31.82 | 31.13 | 31.13 | 31.82 | 30.71 | 105,702 |
| September 15, 2025 | 31.68 | 31.82 | 31.82 | 31.99 | 31.6 | 134,400 |
| September 12, 2025 | 31.9 | 31.65 | 31.65 | 32.22 | 31.58 | 94,536 |
| September 11, 2025 | 31.13 | 32.08 | 32.08 | 32.1 | 30.91 | 165,005 |
| September 10, 2025 | 30.73 | 31.06 | 31.06 | 31.06 | 30.53 | 103,845 |
| September 09, 2025 | 31.05 | 30.82 | 30.82 | 31.16 | 30.72 | 69,400 |
| September 08, 2025 | 31.32 | 30.97 | 30.97 | 31.32 | 30.84 | 125,526 |
| September 05, 2025 | 31.83 | 31.16 | 31.16 | 31.97 | 30.98 | 98,800 |
| September 04, 2025 | 30.62 | 31.79 | 31.79 | 31.96 | 30.45 | 130,121 |
| September 03, 2025 | 30.26 | 30.44 | 30.44 | 30.59 | 30.23 | 122,700 |
| September 02, 2025 | 30.6 | 30.38 | 30.38 | 30.7 | 30.23 | 114,200 |
| August 29, 2025 | 30.82 | 30.74 | 30.74 | 30.94 | 30.49 | 141,500 |
| August 28, 2025 | 31.38 | 30.82 | 30.66 | 31.38 | 30.79 | 88,700 |
| August 27, 2025 | 31 | 31.23 | 31.07 | 31.38 | 31 | 77,820 |
| August 26, 2025 | 31.17 | 31.12 | 30.96 | 31.3 | 30.95 | 82,939 |
| August 25, 2025 | 31.75 | 31.24 | 31.08 | 32.13 | 31.19 | 141,500 |
| August 22, 2025 | 31.54 | 31.75 | 31.75 | 32.13 | 31.5 | 103,425 |
| August 21, 2025 | 31.16 | 31.23 | 31.23 | 31.46 | 31.1 | 109,830 |
| August 20, 2025 | 30.76 | 31.16 | 31.16 | 31.21 | 30.6 | 117,012 |
| August 19, 2025 | 30.45 | 30.56 | 30.56 | 30.99 | 30.35 | 69,639 |
| August 18, 2025 | 30.49 | 30.54 | 30.54 | 30.56 | 30.17 | 104,496 |
| August 15, 2025 | 30.75 | 30.66 | 30.66 | 30.75 | 30.17 | 353,000 |
| August 14, 2025 | 30.5 | 30.55 | 30.55 | 30.77 | 30.47 | 90,500 |
| August 13, 2025 | 30.69 | 30.8 | 30.8 | 31.15 | 30.49 | 120,600 |
| August 12, 2025 | 30 | 30.58 | 30.58 | 30.72 | 29.8 | 152,900 |
| August 11, 2025 | 29.39 | 29.92 | 29.92 | 29.98 | 29.34 | 167,829 |
| August 08, 2025 | 29.14 | 29.06 | 29.06 | 29.53 | 28.98 | 92,000 |
| August 07, 2025 | 28.78 | 29.04 | 29.04 | 29.04 | 28.07 | 164,851 |
| August 06, 2025 | 30 | 28.72 | 28.72 | 30 | 27.78 | 220,100 |
| August 05, 2025 | 26.51 | 26.8 | 26.8 | 26.9 | 26.23 | 95,600 |
| August 04, 2025 | 26.23 | 26.66 | 26.66 | 26.69 | 26.11 | 88,600 |
| August 01, 2025 | 26.42 | 26.11 | 26.11 | 26.42 | 25.79 | 102,800 |
| July 31, 2025 | 26.48 | 26.55 | 26.55 | 26.9 | 26.24 | 130,100 |