30.58
+0.09000038(+0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 30.48 | 30.49 | 30.49 | 30.78 | 30.33 | 609,128 |
| December 22, 2025 | 30.26 | 30.5 | 30.5 | 30.86 | 30.25 | 914,700 |
| December 19, 2025 | 30.74 | 30.29 | 30.29 | 30.98 | 29.63 | 1.86M |
| December 18, 2025 | 30.81 | 31.04 | 31.04 | 31.48 | 30.64 | 917,130 |
| December 17, 2025 | 30.28 | 30.54 | 30.54 | 30.89 | 30.24 | 872,900 |
| December 16, 2025 | 30.85 | 30.42 | 30.42 | 31.25 | 30.17 | 1.15M |
| December 15, 2025 | 30.77 | 30.68 | 30.68 | 30.9 | 30.32 | 844,833 |
| December 12, 2025 | 30.89 | 30.7 | 30.7 | 31.25 | 30.27 | 808,545 |
| December 11, 2025 | 30.15 | 30.66 | 30.66 | 31.09 | 30.15 | 873,038 |
| December 10, 2025 | 29.07 | 29.91 | 29.91 | 30.11 | 29 | 1.32M |
| December 09, 2025 | 29.13 | 29.13 | 29.13 | 29.85 | 29 | 776,600 |
| December 08, 2025 | 29.82 | 29.3 | 29.3 | 30.26 | 29.24 | 1.27M |
| December 05, 2025 | 28.68 | 29.57 | 29.57 | 29.6 | 28.68 | 900,744 |
| December 04, 2025 | 28.87 | 28.79 | 28.79 | 29.3 | 28.66 | 1.36M |
| December 03, 2025 | 27.24 | 28.79 | 28.79 | 29.31 | 27.24 | 1.88M |
| December 02, 2025 | 26.06 | 27.18 | 27.18 | 27.39 | 25.56 | 1.58M |
| December 01, 2025 | 25.23 | 25.81 | 25.81 | 26.23 | 25.23 | 805,920 |
| November 28, 2025 | 25.53 | 25.56 | 25.56 | 25.63 | 25.26 | 384,400 |
| November 26, 2025 | 24.98 | 25.54 | 25.54 | 25.75 | 24.98 | 845,700 |
| November 25, 2025 | 24.74 | 25.2 | 25.2 | 25.54 | 24.54 | 640,816 |
| November 24, 2025 | 24.9 | 24.52 | 24.52 | 24.9 | 24.2 | 939,906 |
| November 21, 2025 | 23.19 | 24.51 | 24.51 | 24.7 | 23.06 | 1.18M |
| November 20, 2025 | 23.3 | 23.15 | 23.15 | 23.84 | 23.13 | 1.08M |
| November 19, 2025 | 23.85 | 23.27 | 23.27 | 23.86 | 23.14 | 541,431 |
| November 18, 2025 | 23.61 | 23.76 | 23.76 | 24.04 | 23.31 | 675,900 |
| November 17, 2025 | 24.34 | 23.67 | 23.67 | 24.41 | 23.64 | 639,021 |
| November 14, 2025 | 24.6 | 24.35 | 24.35 | 24.8 | 24.05 | 617,400 |
| November 13, 2025 | 25 | 24.64 | 24.64 | 25.44 | 24.51 | 695,500 |
| November 12, 2025 | 24.85 | 25.15 | 25.15 | 25.4 | 24.79 | 1.27M |
| November 11, 2025 | 25.49 | 24.82 | 24.82 | 25.49 | 24.26 | 964,300 |
| November 10, 2025 | 26.25 | 25.35 | 25.35 | 26.25 | 25.23 | 1.12M |
| November 07, 2025 | 25.45 | 26.2 | 26.2 | 26.26 | 25.4 | 993,549 |
| November 06, 2025 | 26.46 | 25.59 | 25.59 | 26.52 | 25.56 | 772,900 |
| November 05, 2025 | 26.39 | 26.64 | 26.64 | 26.81 | 25.95 | 1.21M |
| November 04, 2025 | 25.67 | 26.29 | 26.29 | 26.3 | 25.53 | 1.03M |
| November 03, 2025 | 25.95 | 25.69 | 25.69 | 26.17 | 25.18 | 1.53M |
| October 31, 2025 | 23.85 | 26.2 | 26.2 | 26.31 | 23.5 | 2.48M |
| October 30, 2025 | 26.98 | 25.39 | 25.39 | 26.98 | 25.2 | 3.37M |
| October 29, 2025 | 27.21 | 26.89 | 26.89 | 27.5 | 26.55 | 3.47M |
| October 28, 2025 | 27.74 | 27.25 | 27.25 | 27.74 | 27.11 | 1.02M |
| October 27, 2025 | 27.65 | 27.47 | 27.47 | 27.92 | 27.35 | 719,600 |
| October 24, 2025 | 27.44 | 27.68 | 27.68 | 27.71 | 27.14 | 881,100 |
| October 23, 2025 | 28.14 | 27.36 | 27.36 | 28.14 | 26.94 | 1.26M |
| October 22, 2025 | 28.69 | 28.35 | 28.35 | 28.95 | 28.31 | 1.43M |
| October 21, 2025 | 28.2 | 28.83 | 28.83 | 29.18 | 28.01 | 1.73M |
| October 20, 2025 | 27.93 | 28.25 | 28.25 | 28.47 | 27.85 | 1.68M |
| October 17, 2025 | 27.85 | 27.84 | 27.84 | 27.97 | 27.17 | 3.5M |
| October 16, 2025 | 27.4 | 27.81 | 27.81 | 27.94 | 27.1 | 1.81M |
| October 15, 2025 | 25.93 | 26.28 | 26.28 | 26.67 | 25.88 | 1.43M |
| October 14, 2025 | 26.04 | 26.54 | 26.54 | 26.79 | 25.99 | 1.16M |
| October 13, 2025 | 26.7 | 26.41 | 26.41 | 26.99 | 25.93 | 1.44M |
| October 10, 2025 | 28.01 | 26.53 | 26.53 | 28.34 | 26.47 | 911,400 |
| October 09, 2025 | 29.05 | 28.25 | 28.25 | 29.21 | 28.21 | 1.65M |
| October 08, 2025 | 26.6 | 29 | 29 | 29.18 | 26.59 | 2.02M |
| October 07, 2025 | 28.14 | 27.76 | 27.76 | 28.46 | 27.42 | 757,122 |
| October 06, 2025 | 27.16 | 28.51 | 28.51 | 28.64 | 27.11 | 1.06M |
| October 03, 2025 | 26.46 | 27.45 | 27.31 | 28.09 | 26.46 | 2.31M |
| October 02, 2025 | 26.14 | 26.49 | 26.35 | 26.56 | 25.95 | 865,636 |
| October 01, 2025 | 25.99 | 25.98 | 25.84 | 26.25 | 25.71 | 594,100 |
| September 30, 2025 | 26.08 | 26.32 | 26.19 | 26.46 | 25.97 | 883,400 |