29.87
-0.47(-1.55%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 30.44 | 30.34 | 30.34 | 30.8 | 30.13 | 253,889 |
September 04, 2025 | 29.22 | 30.24 | 30.24 | 30.27 | 29.1 | 327,798 |
September 03, 2025 | 29.03 | 28.95 | 28.95 | 29.31 | 28.74 | 287,800 |
September 02, 2025 | 29.16 | 29.16 | 29.16 | 29.58 | 29.15 | 309,800 |
August 29, 2025 | 29.63 | 29.51 | 29.51 | 29.7 | 29.25 | 337,896 |
August 28, 2025 | 30.06 | 29.55 | 29.55 | 30.06 | 29.48 | 414,040 |
August 27, 2025 | 29.95 | 29.96 | 29.96 | 30.14 | 29.65 | 278,415 |
August 26, 2025 | 30 | 29.91 | 29.91 | 30.39 | 29.76 | 421,900 |
August 25, 2025 | 31.22 | 30.11 | 30.11 | 31.41 | 29.92 | 404,527 |
August 22, 2025 | 28.89 | 30.03 | 30.03 | 30.1 | 28.83 | 304,700 |
August 21, 2025 | 29.1 | 28.81 | 28.81 | 29.1 | 28.67 | 235,893 |
August 20, 2025 | 29.89 | 29.1 | 29.1 | 30.06 | 29.1 | 239,727 |
August 19, 2025 | 30.19 | 30.08 | 30.08 | 30.39 | 29.92 | 231,474 |
August 18, 2025 | 29.9 | 29.79 | 29.79 | 30.1 | 29.72 | 199,900 |
August 15, 2025 | 29.9 | 29.88 | 29.88 | 29.93 | 29.55 | 450,915 |
August 14, 2025 | 29.85 | 29.75 | 29.75 | 29.99 | 29.64 | 215,206 |
August 13, 2025 | 29.84 | 30.48 | 30.48 | 30.67 | 29.84 | 401,800 |
August 12, 2025 | 29.73 | 30.41 | 29.77 | 30.49 | 29.61 | 301,426 |
August 11, 2025 | 29.39 | 29.47 | 28.85 | 29.59 | 29.1 | 251,588 |
August 08, 2025 | 29.62 | 29.26 | 29.26 | 29.7 | 29.18 | 197,520 |
August 07, 2025 | 29.76 | 29.31 | 29.31 | 30.09 | 29.25 | 314,736 |
August 06, 2025 | 29.51 | 29.58 | 29.58 | 29.9 | 29.49 | 242,749 |
August 05, 2025 | 29.13 | 29.51 | 29.51 | 29.63 | 29.03 | 259,612 |
August 04, 2025 | 28.63 | 29.18 | 29.18 | 29.34 | 28.63 | 265,025 |
August 01, 2025 | 29.28 | 28.56 | 28.56 | 29.46 | 28.22 | 426,048 |
July 31, 2025 | 30.51 | 29.77 | 29.77 | 31 | 28.94 | 624,200 |
July 30, 2025 | 29.51 | 29.19 | 29.19 | 29.66 | 28.95 | 426,200 |
July 29, 2025 | 29.94 | 29.22 | 29.22 | 29.94 | 29.15 | 196,339 |
July 28, 2025 | 29.88 | 29.81 | 29.81 | 30.06 | 29.59 | 285,317 |
July 25, 2025 | 29.96 | 29.86 | 29.86 | 29.96 | 29.4 | 148,825 |
July 24, 2025 | 30.03 | 29.6 | 29.6 | 30.1 | 29.53 | 187,745 |
July 23, 2025 | 30.15 | 30.03 | 30.03 | 30.33 | 30 | 212,223 |
July 22, 2025 | 29.26 | 29.85 | 29.85 | 30.1 | 29.26 | 201,100 |
July 21, 2025 | 29.12 | 29.09 | 29.09 | 29.41 | 29.09 | 204,200 |
July 18, 2025 | 29.37 | 28.97 | 28.97 | 29.39 | 28.86 | 185,117 |
July 17, 2025 | 28.87 | 29.18 | 29.18 | 29.39 | 28.87 | 206,800 |
July 16, 2025 | 28.7 | 28.81 | 28.81 | 28.88 | 28.31 | 185,214 |
July 15, 2025 | 29.72 | 28.52 | 28.52 | 29.78 | 28.46 | 197,020 |
July 14, 2025 | 29.81 | 29.72 | 29.72 | 29.83 | 29.4 | 146,335 |
July 11, 2025 | 30.02 | 29.81 | 29.81 | 30.23 | 29.72 | 227,500 |
July 10, 2025 | 30.09 | 30.32 | 30.32 | 30.93 | 30.03 | 254,000 |
July 09, 2025 | 29.5 | 30.09 | 30.09 | 30.16 | 29.32 | 192,000 |
July 08, 2025 | 29.63 | 29.49 | 29.49 | 29.84 | 29.27 | 180,200 |
July 07, 2025 | 29.83 | 29.45 | 29.45 | 30.1 | 29.38 | 212,400 |
July 03, 2025 | 30.24 | 30.13 | 30.13 | 30.25 | 29.96 | 99,835 |
July 02, 2025 | 29.42 | 30.24 | 30.24 | 30.24 | 29.21 | 213,600 |
July 01, 2025 | 27.97 | 29.35 | 29.35 | 29.92 | 27.85 | 332,024 |
June 30, 2025 | 28.18 | 27.85 | 27.85 | 28.27 | 27.8 | 192,000 |
June 27, 2025 | 28.06 | 27.92 | 27.92 | 28.43 | 27.73 | 341,000 |
June 26, 2025 | 27.45 | 27.94 | 27.94 | 27.98 | 27.43 | 202,200 |
June 25, 2025 | 27.85 | 27.41 | 27.41 | 27.85 | 27.35 | 208,733 |
June 24, 2025 | 27.75 | 27.88 | 27.88 | 27.93 | 27.44 | 257,300 |
June 23, 2025 | 27.12 | 27.5 | 27.5 | 27.51 | 26.75 | 259,534 |
June 20, 2025 | 27.32 | 27.4 | 27.4 | 27.43 | 27.16 | 433,282 |
June 18, 2025 | 26.76 | 27.25 | 27.25 | 27.54 | 26.65 | 299,000 |
June 17, 2025 | 27.05 | 26.76 | 26.76 | 27.21 | 26.7 | 298,933 |
June 16, 2025 | 26.55 | 27.23 | 27.23 | 27.24 | 26.42 | 265,300 |
June 13, 2025 | 26.36 | 26.27 | 26.27 | 26.86 | 26.2 | 234,115 |
June 12, 2025 | 26.68 | 26.65 | 26.65 | 26.74 | 26.33 | 244,118 |
June 11, 2025 | 27.1 | 26.86 | 26.86 | 27.21 | 26.83 | 175,345 |