29.29
-0.34(-1.15%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 30, 2025 | 29.89 | 29.29 | 29.29 | 30.06 | 29.12 | 196,243 |
July 29, 2025 | 30 | 29.63 | 29.63 | 30.07 | 29.54 | 203,870 |
July 28, 2025 | 30.05 | 29.85 | 29.85 | 30.05 | 29.29 | 289,920 |
July 25, 2025 | 30.5 | 30.06 | 30.06 | 30.5 | 29.98 | 290,212 |
July 24, 2025 | 33.36 | 30.51 | 30.51 | 33.36 | 30.47 | 271,260 |
July 23, 2025 | 33.13 | 33.22 | 33.22 | 33.25 | 32.57 | 171,345 |
July 22, 2025 | 33.06 | 32.81 | 32.81 | 33.2 | 32.77 | 186,502 |
July 21, 2025 | 33.1 | 33.1 | 33.1 | 33.56 | 32.94 | 163,216 |
July 18, 2025 | 33.07 | 32.99 | 32.99 | 33.26 | 32.45 | 188,564 |
July 17, 2025 | 32.75 | 32.89 | 32.89 | 33.15 | 32.28 | 179,400 |
July 16, 2025 | 32.77 | 32.82 | 32.82 | 32.93 | 32.21 | 142,714 |
July 15, 2025 | 33.58 | 32.44 | 32.44 | 33.58 | 32.44 | 167,802 |
July 14, 2025 | 32.63 | 33.58 | 33.58 | 33.58 | 32.63 | 146,600 |
July 11, 2025 | 33.19 | 32.62 | 32.62 | 33.19 | 32.6 | 154,800 |
July 10, 2025 | 33.08 | 33.35 | 33.35 | 33.58 | 33.08 | 104,800 |
July 09, 2025 | 33.33 | 33.17 | 33.17 | 33.42 | 32.82 | 103,707 |
July 08, 2025 | 33.16 | 33.17 | 33.17 | 33.55 | 33.08 | 148,820 |
July 07, 2025 | 33.16 | 33.07 | 33.07 | 33.44 | 32.89 | 138,225 |
July 03, 2025 | 32.99 | 33.35 | 33.35 | 33.53 | 32.55 | 121,615 |
July 02, 2025 | 32.38 | 32.85 | 32.85 | 32.87 | 32.14 | 173,106 |
July 01, 2025 | 31.15 | 32.13 | 32.13 | 32.42 | 31.15 | 161,710 |
June 30, 2025 | 31.79 | 31.2 | 31.2 | 31.82 | 31.13 | 230,420 |
June 27, 2025 | 31.39 | 31.55 | 31.55 | 31.66 | 31.31 | 949,128 |
June 26, 2025 | 30.63 | 31.44 | 31.44 | 31.49 | 30.5 | 170,925 |
June 25, 2025 | 30.9 | 30.57 | 30.57 | 30.9 | 30.44 | 142,300 |
June 24, 2025 | 31.06 | 30.94 | 30.94 | 31.53 | 30.87 | 152,737 |
June 23, 2025 | 29.87 | 30.8 | 30.8 | 30.81 | 29.81 | 120,410 |
June 20, 2025 | 30.13 | 30 | 30 | 30.36 | 29.79 | 292,496 |
June 18, 2025 | 29.56 | 29.88 | 29.88 | 30.12 | 29.56 | 191,500 |
June 17, 2025 | 29.85 | 29.56 | 29.56 | 30.12 | 29.53 | 135,100 |
June 16, 2025 | 30.64 | 30.09 | 30.09 | 30.7 | 29.88 | 199,400 |
June 13, 2025 | 30.45 | 30.25 | 30.25 | 30.74 | 30 | 165,541 |
June 12, 2025 | 30.8 | 30.98 | 30.98 | 31 | 30.45 | 130,500 |
June 11, 2025 | 31.32 | 31 | 31 | 31.51 | 30.79 | 216,600 |
June 10, 2025 | 30.78 | 31.27 | 31.27 | 31.31 | 30.68 | 134,825 |
June 09, 2025 | 30.79 | 30.65 | 30.65 | 30.84 | 30.11 | 106,100 |
June 06, 2025 | 30.37 | 30.58 | 30.58 | 30.59 | 30.29 | 93,511 |
June 05, 2025 | 29.8 | 29.91 | 29.91 | 30.07 | 29.57 | 168,171 |
June 04, 2025 | 30.21 | 29.71 | 29.71 | 30.3 | 29.67 | 98,105 |
June 03, 2025 | 30 | 30.16 | 30.16 | 30.34 | 29.6 | 204,925 |
June 02, 2025 | 30.47 | 30.12 | 30.12 | 30.19 | 29.61 | 111,371 |
May 30, 2025 | 30.1 | 30.22 | 30.22 | 30.38 | 29.91 | 171,406 |
May 29, 2025 | 30.1 | 30.3 | 30.3 | 30.9 | 29.68 | 115,400 |
May 28, 2025 | 30.52 | 29.96 | 29.96 | 30.8 | 29.91 | 168,520 |
May 27, 2025 | 29.81 | 30.53 | 30.53 | 30.55 | 28.99 | 154,800 |
May 23, 2025 | 29.02 | 29.57 | 29.57 | 29.71 | 29.02 | 140,915 |
May 22, 2025 | 30.16 | 29.63 | 29.63 | 30.47 | 29.55 | 265,700 |
May 21, 2025 | 30.83 | 30.34 | 30.34 | 30.98 | 30.25 | 315,810 |
May 20, 2025 | 30.42 | 31.11 | 31.11 | 31.15 | 30.42 | 227,949 |
May 19, 2025 | 30.28 | 30.49 | 30.49 | 30.53 | 29.98 | 124,600 |
May 16, 2025 | 30.8 | 30.62 | 30.62 | 30.92 | 30.05 | 147,209 |
May 15, 2025 | 30.85 | 30.92 | 30.92 | 31.24 | 29.91 | 109,000 |
May 14, 2025 | 31.52 | 30.91 | 30.91 | 31.55 | 30.87 | 130,399 |
May 13, 2025 | 31.63 | 31.62 | 31.62 | 31.7 | 31.33 | 124,300 |
May 12, 2025 | 31.47 | 31.33 | 31.33 | 32.04 | 31.23 | 168,200 |
May 09, 2025 | 30.38 | 30.28 | 30.28 | 30.4 | 29.93 | 148,247 |
May 08, 2025 | 29.57 | 30.38 | 30.36 | 30.56 | 29.46 | 138,400 |
May 07, 2025 | 29.82 | 29.31 | 29.31 | 29.82 | 29.18 | 120,541 |
May 06, 2025 | 28.91 | 29.45 | 29.45 | 29.62 | 28.31 | 188,400 |
May 05, 2025 | 29.15 | 29.57 | 29.43 | 29.95 | 28.95 | 98,502 |