29.38
-0.16(-0.54%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 29.63 | 29.38 | 29.38 | 30.42 | 29.09 | 157,042 |
September 25, 2025 | 27.62 | 29.54 | 29.54 | 29.84 | 27.61 | 481,231 |
September 24, 2025 | 29.05 | 28.46 | 28.46 | 30.58 | 28.4 | 438,216 |
September 23, 2025 | 29.13 | 29.17 | 29.17 | 29.86 | 28.6 | 475,268 |
September 22, 2025 | 27.85 | 28.92 | 28.92 | 29.12 | 27.33 | 535,000 |
September 19, 2025 | 26.37 | 27.72 | 27.72 | 27.9 | 26.36 | 523,700 |
September 18, 2025 | 26.58 | 26.49 | 26.49 | 26.64 | 25.69 | 129,000 |
September 17, 2025 | 25.43 | 26.21 | 26.21 | 26.47 | 25.39 | 243,200 |
September 16, 2025 | 26.85 | 25.85 | 25.85 | 26.88 | 25.59 | 431,500 |
September 15, 2025 | 24.42 | 27.15 | 27.15 | 27.25 | 24.33 | 727,416 |
September 12, 2025 | 25.28 | 24.14 | 24.14 | 25.28 | 24.14 | 235,202 |
September 11, 2025 | 25.34 | 25.08 | 25.08 | 25.54 | 24.98 | 168,123 |
September 10, 2025 | 25.3 | 25.47 | 25.47 | 25.86 | 24.86 | 301,248 |
September 09, 2025 | 25.25 | 25.34 | 25.34 | 25.78 | 24.92 | 283,504 |
September 08, 2025 | 24.54 | 25.18 | 25.18 | 25.25 | 24.4 | 339,002 |
September 05, 2025 | 24.4 | 24.36 | 24.36 | 24.48 | 23.38 | 296,396 |
September 04, 2025 | 24.59 | 23.86 | 23.86 | 24.62 | 23.6 | 264,881 |
September 03, 2025 | 24.64 | 24.51 | 24.51 | 24.64 | 24 | 243,410 |
September 02, 2025 | 23.56 | 24.18 | 24.18 | 24.18 | 23.17 | 299,335 |
August 29, 2025 | 24 | 23.94 | 23.94 | 24.75 | 23.5 | 389,952 |
August 28, 2025 | 22.76 | 23.14 | 23.14 | 23.36 | 22.68 | 167,300 |
August 27, 2025 | 23.65 | 22.76 | 22.76 | 23.65 | 22.61 | 200,321 |
August 26, 2025 | 22.65 | 23.58 | 23.58 | 24.15 | 22.65 | 441,764 |
August 25, 2025 | 22.25 | 22.42 | 22.42 | 22.75 | 22.11 | 101,458 |
August 22, 2025 | 20.95 | 22.22 | 22.22 | 22.26 | 20.95 | 428,800 |
August 21, 2025 | 19.78 | 20.46 | 20.46 | 20.46 | 19.76 | 284,704 |
August 20, 2025 | 19.99 | 19.71 | 19.71 | 20.13 | 19.45 | 434,300 |
August 19, 2025 | 21.97 | 20.16 | 20.16 | 21.97 | 20.05 | 267,000 |
August 18, 2025 | 21.5 | 21.94 | 21.94 | 21.97 | 21.34 | 92,866 |
August 15, 2025 | 21.39 | 21.48 | 21.48 | 21.61 | 20.98 | 171,936 |
August 14, 2025 | 21.4 | 21.38 | 21.38 | 21.62 | 21 | 114,516 |
August 13, 2025 | 22.05 | 21.2 | 21.2 | 22.05 | 20.9 | 243,428 |
August 12, 2025 | 21.63 | 21.7 | 21.7 | 21.97 | 21.3 | 72,707 |
August 11, 2025 | 21.31 | 21.25 | 21.25 | 21.96 | 21.04 | 99,943 |
August 08, 2025 | 21.7 | 21.55 | 21.55 | 22.55 | 21.37 | 454,900 |
August 07, 2025 | 21.94 | 21.54 | 21.54 | 21.94 | 21.24 | 106,178 |
August 06, 2025 | 21.63 | 21.8 | 21.8 | 22.07 | 21.5 | 178,007 |
August 05, 2025 | 21.27 | 21.49 | 21.49 | 21.51 | 20.83 | 165,000 |
August 04, 2025 | 20.27 | 21.04 | 21.04 | 21.13 | 20.27 | 280,903 |
August 01, 2025 | 19.89 | 19.96 | 19.96 | 20.05 | 19.12 | 364,648 |
July 31, 2025 | 20.63 | 20.19 | 20.19 | 20.83 | 20.04 | 224,239 |
July 30, 2025 | 20.8 | 20.64 | 20.64 | 21.33 | 20.44 | 184,000 |
July 29, 2025 | 21.86 | 21.03 | 21.03 | 22.06 | 21 | 202,977 |
July 28, 2025 | 22.14 | 22.04 | 22.04 | 22.29 | 21.53 | 197,714 |
July 25, 2025 | 23.29 | 22.95 | 22.95 | 23.29 | 22.31 | 117,700 |
July 24, 2025 | 22.84 | 23.32 | 23.32 | 23.46 | 22.63 | 276,356 |
July 23, 2025 | 22.54 | 22.8 | 22.8 | 22.87 | 22.11 | 141,255 |
July 22, 2025 | 22.24 | 22.84 | 22.84 | 22.93 | 22.01 | 197,888 |
July 21, 2025 | 22.4 | 22.24 | 22.24 | 22.67 | 21.84 | 222,612 |
July 18, 2025 | 22.44 | 22.23 | 22.23 | 22.62 | 21.99 | 231,304 |
July 17, 2025 | 21.65 | 22.28 | 22.28 | 22.48 | 21.22 | 294,793 |
July 16, 2025 | 21.03 | 21.9 | 21.9 | 22.04 | 20.92 | 450,682 |
July 15, 2025 | 20.69 | 20.92 | 20.92 | 20.96 | 20.08 | 258,400 |
July 14, 2025 | 19.8 | 20.67 | 20.67 | 20.67 | 19.75 | 256,645 |
July 11, 2025 | 19.6 | 19.91 | 19.91 | 20.08 | 19.33 | 1.12M |
July 10, 2025 | 19.42 | 19.67 | 19.67 | 19.8 | 19.25 | 283,568 |
July 09, 2025 | 19.71 | 19.38 | 19.38 | 19.71 | 19.27 | 582,512 |
July 08, 2025 | 20.72 | 19.95 | 19.95 | 20.72 | 19.45 | 524,203 |
July 07, 2025 | 20.6 | 20.82 | 20.82 | 20.96 | 20.1 | 219,400 |
July 03, 2025 | 21.1 | 21 | 21 | 21.1 | 20.58 | 129,700 |