29.62
+1.08(+3.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 28.17 | 29.62 | 29.62 | 29.81 | 28.09 | 703,100 |
| October 22, 2025 | 29.31 | 28.54 | 28.54 | 29.38 | 27.66 | 878,616 |
| October 21, 2025 | 29.35 | 29.31 | 29.31 | 29.68 | 28.82 | 624,717 |
| October 20, 2025 | 29.26 | 29.53 | 29.53 | 30.06 | 29.26 | 621,900 |
| October 17, 2025 | 28.89 | 29.18 | 29.18 | 29.36 | 28.73 | 572,248 |
| October 16, 2025 | 29.35 | 29.33 | 29.33 | 30.04 | 28.71 | 865,600 |
| October 15, 2025 | 28.66 | 29.07 | 29.07 | 29.09 | 28.02 | 1.35M |
| October 14, 2025 | 27.62 | 27.81 | 27.81 | 28.7 | 27.62 | 2.24M |
| October 13, 2025 | 28.56 | 28.53 | 28.53 | 28.78 | 27.84 | 816,936 |
| October 10, 2025 | 29.66 | 27.79 | 27.79 | 29.99 | 27.77 | 1.28M |
| October 09, 2025 | 29.76 | 29.49 | 29.49 | 30.06 | 29.32 | 849,533 |
| October 08, 2025 | 29.36 | 29.74 | 29.74 | 30.18 | 29.36 | 1.93M |
| October 07, 2025 | 30.81 | 29.6 | 29.6 | 31.31 | 29.58 | 1.23M |
| October 06, 2025 | 31.94 | 30.86 | 30.86 | 32.84 | 30.85 | 1.33M |
| October 03, 2025 | 32.65 | 31.61 | 31.61 | 33.1 | 31.5 | 1.1M |
| October 02, 2025 | 34 | 33.1 | 33.1 | 34.45 | 32.63 | 1.82M |
| October 01, 2025 | 32.27 | 33.08 | 33.08 | 33.35 | 29.5 | 4.51M |
| September 30, 2025 | 30.41 | 30.43 | 30.43 | 30.84 | 30.03 | 489,174 |
| September 29, 2025 | 29.9 | 30.43 | 30.43 | 30.53 | 29.9 | 805,932 |
| September 26, 2025 | 29.42 | 29.87 | 29.87 | 30.1 | 28.95 | 906,600 |
| September 25, 2025 | 28.72 | 29.45 | 29.45 | 29.51 | 28.56 | 1.04M |
| September 24, 2025 | 29.39 | 29.27 | 29.27 | 29.71 | 28.87 | 1.15M |
| September 23, 2025 | 29.36 | 29.6 | 29.6 | 30.03 | 29.32 | 779,200 |
| September 22, 2025 | 28.7 | 29.17 | 29.17 | 29.36 | 28.62 | 857,017 |
| September 19, 2025 | 28.5 | 28.55 | 28.55 | 28.65 | 28.07 | 1.16M |
| September 18, 2025 | 28.14 | 28.4 | 28.4 | 28.7 | 27.65 | 903,800 |
| September 17, 2025 | 26.69 | 27.15 | 27.15 | 27.47 | 26.54 | 954,200 |
| September 16, 2025 | 26.4 | 26.78 | 26.78 | 26.85 | 26.34 | 745,338 |
| September 15, 2025 | 25.53 | 26.11 | 26.11 | 26.53 | 25.36 | 1.16M |
| September 12, 2025 | 25.55 | 25.34 | 25.34 | 25.76 | 25.28 | 653,117 |
| September 11, 2025 | 25.65 | 25.63 | 25.63 | 25.96 | 25.27 | 791,545 |
| September 10, 2025 | 24.96 | 25.23 | 25.23 | 25.36 | 24.52 | 1.12M |
| September 09, 2025 | 24.9 | 24.81 | 24.81 | 25.3 | 24.7 | 1.17M |
| September 08, 2025 | 24.6 | 24.8 | 24.8 | 24.97 | 24.29 | 750,680 |
| September 05, 2025 | 24.36 | 24.51 | 24.51 | 24.56 | 24 | 442,400 |
| September 04, 2025 | 23.53 | 23.88 | 23.88 | 23.97 | 23.31 | 388,637 |
| September 03, 2025 | 23.79 | 23.59 | 23.59 | 23.98 | 23.31 | 431,200 |
| September 02, 2025 | 23.81 | 23.74 | 23.74 | 24.2 | 23.34 | 579,827 |
| August 29, 2025 | 24.85 | 24.52 | 24.52 | 24.96 | 24.34 | 924,900 |
| August 28, 2025 | 24.3 | 24.91 | 24.91 | 24.99 | 23.77 | 1.96M |
| August 27, 2025 | 24.6 | 24 | 24 | 24.77 | 23.72 | 2.66M |
| August 26, 2025 | 25.1 | 24.77 | 24.77 | 25.41 | 24.64 | 1.21M |
| August 25, 2025 | 25.37 | 24.97 | 24.97 | 25.42 | 24.95 | 588,600 |
| August 22, 2025 | 24.19 | 25.25 | 25.25 | 25.38 | 24.11 | 781,213 |
| August 21, 2025 | 23.96 | 24 | 24 | 24.59 | 23.81 | 1.02M |
| August 20, 2025 | 24.29 | 23.9 | 23.9 | 24.29 | 23.33 | 732,419 |
| August 19, 2025 | 24.29 | 24.29 | 24.29 | 24.59 | 24.02 | 494,739 |
| August 18, 2025 | 23.88 | 24.16 | 24.16 | 24.21 | 23.76 | 537,700 |
| August 15, 2025 | 24.09 | 23.82 | 23.82 | 24.09 | 23.34 | 675,500 |
| August 14, 2025 | 24.5 | 24.25 | 24.25 | 24.75 | 24.04 | 664,200 |
| August 13, 2025 | 24.41 | 24.91 | 24.91 | 25 | 24.41 | 773,854 |
| August 12, 2025 | 24.15 | 24.28 | 24.28 | 24.87 | 23.8 | 977,992 |
| August 11, 2025 | 23.8 | 23.86 | 23.86 | 24.09 | 23.58 | 1.07M |
| August 08, 2025 | 22.95 | 23.61 | 23.61 | 23.84 | 22.32 | 1.36M |
| August 07, 2025 | 22.74 | 22.94 | 22.94 | 23.14 | 20.87 | 2M |
| August 06, 2025 | 19.75 | 19.94 | 19.94 | 20.16 | 19.29 | 1.53M |
| August 05, 2025 | 20.88 | 19.94 | 19.94 | 20.88 | 19.66 | 1.04M |
| August 04, 2025 | 20.62 | 20.71 | 20.71 | 20.81 | 20.4 | 618,703 |
| August 01, 2025 | 20.28 | 20.44 | 20.44 | 20.79 | 20.06 | 680,400 |
| July 31, 2025 | 21.14 | 20.78 | 20.78 | 21.35 | 20.25 | 889,100 |