28.98
-0.12(-0.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 28.97 | 28.98 | 28.98 | 29.17 | 28.92 | 417,610 |
| October 22, 2025 | 28.9 | 29.1 | 29.1 | 29.34 | 28.85 | 512,400 |
| October 21, 2025 | 29.11 | 28.82 | 28.82 | 29.35 | 28.75 | 488,624 |
| October 20, 2025 | 28.07 | 29.11 | 29.11 | 29.19 | 27.91 | 501,816 |
| October 17, 2025 | 27.7 | 28.07 | 28.07 | 28.39 | 26.31 | 799,400 |
| October 16, 2025 | 28.47 | 27.83 | 27.83 | 28.6 | 27.6 | 831,097 |
| October 15, 2025 | 29.77 | 28.89 | 28.89 | 29.85 | 28.7 | 551,271 |
| October 14, 2025 | 28.84 | 29.69 | 29.69 | 29.87 | 28.84 | 410,413 |
| October 13, 2025 | 28.94 | 28.98 | 28.98 | 29.04 | 28.63 | 465,900 |
| October 10, 2025 | 29.16 | 28.61 | 28.61 | 29.24 | 28.48 | 670,249 |
| October 09, 2025 | 29.14 | 28.91 | 28.91 | 29.14 | 28.6 | 403,709 |
| October 08, 2025 | 29.58 | 29.16 | 29.16 | 29.7 | 29.11 | 369,020 |
| October 07, 2025 | 29.98 | 29.4 | 29.4 | 30.15 | 29.36 | 434,000 |
| October 06, 2025 | 30.06 | 29.91 | 29.91 | 30.43 | 29.65 | 469,503 |
| October 03, 2025 | 30 | 29.97 | 29.97 | 30.53 | 29.91 | 610,200 |
| October 02, 2025 | 29.77 | 29.9 | 29.9 | 30.06 | 29.68 | 354,500 |
| October 01, 2025 | 30.09 | 29.93 | 29.93 | 30.19 | 29.63 | 365,505 |
| September 30, 2025 | 30.47 | 30.29 | 30.29 | 30.58 | 29.93 | 355,800 |
| September 29, 2025 | 30.99 | 30.48 | 30.48 | 30.99 | 30.28 | 411,894 |
| September 26, 2025 | 30.92 | 30.96 | 30.96 | 31.14 | 30.74 | 290,507 |
| September 25, 2025 | 30.92 | 30.81 | 30.82 | 30.94 | 30.59 | 258,521 |
| September 24, 2025 | 30.95 | 31.04 | 31.04 | 31.31 | 30.84 | 254,700 |
| September 23, 2025 | 31.37 | 30.94 | 30.94 | 31.78 | 30.92 | 522,400 |
| September 22, 2025 | 31.38 | 31.28 | 31.28 | 31.5 | 31.02 | 430,700 |
| September 19, 2025 | 31.8 | 31.43 | 31.43 | 31.8 | 31.14 | 1.99M |
| September 18, 2025 | 31.24 | 31.83 | 31.83 | 31.86 | 31.07 | 540,944 |
| September 17, 2025 | 31.12 | 31.1 | 31.1 | 32.01 | 30.99 | 669,100 |
| September 16, 2025 | 30.93 | 31.03 | 31.03 | 31.04 | 30.38 | 519,010 |
| September 15, 2025 | 31.25 | 30.92 | 30.92 | 31.51 | 30.85 | 433,000 |
| September 12, 2025 | 31.51 | 31.25 | 31.25 | 31.51 | 31.17 | 315,369 |
| September 11, 2025 | 31.45 | 31.55 | 31.55 | 31.74 | 31.16 | 392,515 |
| September 10, 2025 | 31.46 | 31.3 | 31.3 | 31.71 | 31.23 | 269,000 |
| September 09, 2025 | 31.51 | 31.49 | 31.49 | 31.6 | 31.27 | 415,300 |
| September 08, 2025 | 31.83 | 31.45 | 31.45 | 31.84 | 31.23 | 385,700 |
| September 05, 2025 | 32.12 | 31.75 | 31.75 | 32.49 | 31.57 | 360,412 |
| September 04, 2025 | 31.56 | 31.95 | 31.95 | 31.96 | 31.36 | 284,500 |
| September 03, 2025 | 31.35 | 31.41 | 31.41 | 31.71 | 31.12 | 262,800 |
| September 02, 2025 | 31.14 | 31.51 | 31.51 | 31.51 | 30.94 | 333,800 |
| August 29, 2025 | 31.65 | 31.45 | 31.45 | 31.78 | 31.4 | 265,219 |
| August 28, 2025 | 32.05 | 31.55 | 31.55 | 32.05 | 31.25 | 297,618 |
| August 27, 2025 | 31.58 | 31.95 | 31.95 | 32.13 | 31.58 | 396,400 |
| August 26, 2025 | 31.22 | 31.58 | 31.58 | 31.75 | 31.15 | 400,909 |
| August 25, 2025 | 31.73 | 31.36 | 31.36 | 31.78 | 31.34 | 325,500 |
| August 22, 2025 | 30.29 | 31.73 | 31.73 | 31.86 | 30.29 | 558,114 |
| August 21, 2025 | 30.47 | 30.44 | 30.44 | 30.65 | 30.3 | 240,924 |
| August 20, 2025 | 30.98 | 30.67 | 30.67 | 30.98 | 30.5 | 292,512 |
| August 19, 2025 | 30.74 | 30.89 | 30.89 | 31.13 | 30.7 | 282,608 |
| August 18, 2025 | 30.54 | 30.7 | 30.7 | 30.74 | 30.37 | 295,520 |
| August 15, 2025 | 31.17 | 30.57 | 30.57 | 31.18 | 30.55 | 310,639 |
| August 14, 2025 | 30.79 | 31.06 | 31.06 | 31.14 | 30.63 | 363,533 |
| August 13, 2025 | 30.57 | 31.06 | 31.06 | 31.09 | 30.45 | 664,080 |
| August 12, 2025 | 29.9 | 30.49 | 30.49 | 30.58 | 29.84 | 676,826 |
| August 11, 2025 | 29.79 | 29.68 | 29.68 | 29.96 | 29.44 | 393,380 |
| August 08, 2025 | 29.67 | 29.76 | 29.76 | 29.95 | 29.41 | 363,638 |
| August 07, 2025 | 29.69 | 29.39 | 29.39 | 29.69 | 29.25 | 347,531 |
| August 06, 2025 | 29.8 | 29.42 | 29.42 | 29.8 | 29.4 | 439,547 |
| August 05, 2025 | 29.45 | 29.72 | 29.72 | 29.77 | 29.16 | 495,100 |
| August 04, 2025 | 28.88 | 29.41 | 29.41 | 29.54 | 28.68 | 529,103 |
| August 01, 2025 | 28.67 | 28.87 | 28.87 | 28.99 | 28.42 | 838,309 |
| July 31, 2025 | 28.81 | 29.11 | 29.11 | 29.23 | 28.62 | 673,400 |