30.26
+0.3(+1.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0 |
| October 17, 2025 | 30.3 | 30.26 | 30.26 | 30.65 | 29.73 | 25.68M |
| October 16, 2025 | 31.33 | 29.96 | 29.96 | 31.54 | 29.79 | 4.82M |
| October 15, 2025 | 31.98 | 31.67 | 31.67 | 32.03 | 31.41 | 2.74M |
| October 14, 2025 | 30.93 | 31.85 | 31.85 | 32.1 | 30.81 | 866,820 |
| October 13, 2025 | 30.73 | 31.05 | 31.05 | 31.12 | 30.51 | 1.27M |
| October 10, 2025 | 32 | 30.34 | 30.34 | 32 | 30.31 | 1.85M |
| October 09, 2025 | 31.85 | 31.82 | 31.82 | 32.12 | 31.72 | 1.66M |
| October 08, 2025 | 32.78 | 31.79 | 31.79 | 32.78 | 31.77 | 1.1M |
| October 07, 2025 | 32.69 | 32.61 | 32.61 | 33.18 | 32.58 | 1.08M |
| October 06, 2025 | 33.61 | 32.58 | 32.58 | 34.15 | 32.51 | 1.36M |
| October 03, 2025 | 32.97 | 33.5 | 33.5 | 33.73 | 32.97 | 1.58M |
| October 02, 2025 | 32.94 | 33.07 | 33.07 | 33.26 | 32.79 | 1.64M |
| October 01, 2025 | 33.43 | 33.07 | 33.07 | 33.65 | 33.04 | 1.02M |
| September 30, 2025 | 33.73 | 33.53 | 33.53 | 33.97 | 32.93 | 1.12M |
| September 29, 2025 | 33.88 | 33.66 | 33.66 | 33.94 | 33.34 | 1.03M |
| September 26, 2025 | 33.65 | 33.78 | 33.78 | 34.06 | 33.59 | 780,500 |
| September 25, 2025 | 33.58 | 33.62 | 33.62 | 33.83 | 33.32 | 738,220 |
| September 24, 2025 | 33.6 | 33.69 | 33.69 | 33.96 | 33.47 | 790,627 |
| September 23, 2025 | 33.66 | 33.59 | 33.59 | 34.29 | 33.55 | 1.11M |
| September 22, 2025 | 34.32 | 33.66 | 33.66 | 34.32 | 33.59 | 1.39M |
| September 19, 2025 | 34.73 | 34.3 | 34.3 | 34.73 | 34.3 | 2.23M |
| September 18, 2025 | 34.3 | 34.78 | 34.78 | 34.81 | 34.08 | 1.24M |
| September 17, 2025 | 33.64 | 34.11 | 34.11 | 34.68 | 33.56 | 1.2M |
| September 16, 2025 | 33.8 | 33.64 | 33.64 | 33.99 | 33.2 | 981,100 |
| September 15, 2025 | 34.48 | 34.12 | 33.9 | 34.61 | 34.08 | 1.12M |
| September 12, 2025 | 34.34 | 34.4 | 34.18 | 34.6 | 34.19 | 681,532 |
| September 11, 2025 | 34.3 | 34.36 | 34.36 | 34.43 | 33.99 | 683,743 |
| September 10, 2025 | 34.26 | 34.19 | 34.19 | 34.45 | 34.05 | 1.39M |
| September 09, 2025 | 34.3 | 34.2 | 34.2 | 34.64 | 34.05 | 1.05M |
| September 08, 2025 | 34.26 | 34.39 | 34.39 | 34.43 | 33.76 | 722,704 |
| September 05, 2025 | 34.87 | 34.22 | 34.22 | 34.96 | 33.82 | 551,337 |
| September 04, 2025 | 34.17 | 34.73 | 34.73 | 34.76 | 34.01 | 2.1M |
| September 03, 2025 | 33.97 | 33.99 | 33.99 | 34.48 | 33.6 | 831,800 |
| September 02, 2025 | 33.84 | 34.1 | 34.1 | 34.15 | 33.66 | 757,408 |
| August 29, 2025 | 34.47 | 34.35 | 34.35 | 34.56 | 34.18 | 457,923 |
| August 28, 2025 | 34.41 | 34.36 | 34.36 | 34.46 | 34.14 | 492,400 |
| August 27, 2025 | 33.49 | 34.33 | 34.33 | 34.43 | 33.49 | 882,905 |
| August 26, 2025 | 33.27 | 33.68 | 33.68 | 33.72 | 33.25 | 755,500 |
| August 25, 2025 | 33.45 | 33.26 | 33.26 | 33.47 | 33.17 | 410,520 |
| August 22, 2025 | 32.3 | 33.45 | 33.45 | 33.55 | 32.24 | 1.52M |
| August 21, 2025 | 32.13 | 32.08 | 32.08 | 32.24 | 31.97 | 407,840 |
| August 20, 2025 | 32.03 | 32.31 | 32.31 | 32.39 | 31.83 | 985,631 |
| August 19, 2025 | 32.06 | 32.06 | 32.06 | 32.45 | 31.9 | 491,040 |
| August 18, 2025 | 31.82 | 32.16 | 32.16 | 32.2 | 31.74 | 526,343 |
| August 15, 2025 | 32.59 | 31.95 | 31.95 | 32.59 | 31.94 | 602,000 |
| August 14, 2025 | 31.82 | 32.41 | 32.41 | 32.45 | 31.8 | 689,122 |
| August 13, 2025 | 31.91 | 32.29 | 32.29 | 32.32 | 31.76 | 868,658 |
| August 12, 2025 | 31.08 | 31.77 | 31.77 | 31.8 | 31.05 | 470,413 |
| August 11, 2025 | 31.14 | 30.83 | 30.83 | 31.23 | 30.74 | 582,400 |
| August 08, 2025 | 30.8 | 30.93 | 30.93 | 31.06 | 30.55 | 466,900 |
| August 07, 2025 | 30.89 | 30.54 | 30.54 | 31.41 | 30.43 | 1.53M |
| August 06, 2025 | 31.41 | 30.95 | 30.73 | 31.41 | 30.93 | 720,287 |
| August 05, 2025 | 31.46 | 31.35 | 31.13 | 31.5 | 30.72 | 679,322 |
| August 04, 2025 | 31.18 | 31.4 | 31.18 | 31.48 | 31.01 | 576,937 |
| August 01, 2025 | 31.07 | 30.92 | 30.92 | 31.12 | 30.34 | 716,858 |
| July 31, 2025 | 31.81 | 31.72 | 31.72 | 32.09 | 31.63 | 837,100 |
| July 30, 2025 | 32.49 | 32.04 | 32.04 | 32.89 | 31.85 | 778,134 |
| July 29, 2025 | 32.14 | 32.39 | 32.39 | 32.56 | 32.02 | 617,811 |
| July 28, 2025 | 32.41 | 32.16 | 32.16 | 32.54 | 32.03 | 728,342 |