29.31
-1.06(-3.49%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 01, 2025 | 29.83 | 29.31 | 29.31 | 29.9 | 28.53 | 977,600 |
July 31, 2025 | 29.64 | 30.37 | 30.37 | 30.53 | 29.39 | 593,639 |
July 30, 2025 | 30.29 | 30.26 | 30.26 | 31.18 | 29.8 | 873,800 |
July 29, 2025 | 29.53 | 30.26 | 30.26 | 30.81 | 29.4 | 975,700 |
July 28, 2025 | 30.27 | 29.38 | 29.38 | 30.36 | 29.24 | 577,615 |
July 25, 2025 | 30.72 | 30.18 | 30.18 | 30.78 | 29.66 | 986,400 |
July 24, 2025 | 30 | 30.41 | 30.41 | 30.52 | 29.63 | 1.02M |
July 23, 2025 | 29.12 | 30.39 | 30.39 | 30.4 | 28.81 | 1.2M |
July 22, 2025 | 26.51 | 27.93 | 27.93 | 28.16 | 26.51 | 617,624 |
July 21, 2025 | 26.19 | 26.33 | 26.33 | 26.59 | 25.8 | 359,654 |
July 18, 2025 | 26.26 | 25.8 | 25.8 | 26.29 | 25.29 | 493,065 |
July 17, 2025 | 25.64 | 25.85 | 25.85 | 26.55 | 25.56 | 764,200 |
July 16, 2025 | 27.06 | 25.53 | 25.53 | 27.37 | 25.49 | 853,409 |
July 15, 2025 | 28.2 | 26.66 | 26.66 | 28.41 | 26.63 | 569,323 |
July 14, 2025 | 28.79 | 28.03 | 28.03 | 28.84 | 27.75 | 515,514 |
July 11, 2025 | 28.47 | 28.93 | 28.93 | 29.06 | 28.18 | 389,100 |
July 10, 2025 | 28.23 | 28.94 | 28.94 | 29.56 | 27.92 | 638,800 |
July 09, 2025 | 28.04 | 28.29 | 28.29 | 28.96 | 27.55 | 646,616 |
July 08, 2025 | 27.98 | 27.97 | 27.97 | 28.86 | 27.8 | 602,320 |
July 07, 2025 | 27.61 | 27.59 | 27.59 | 28.06 | 27.05 | 654,354 |
July 03, 2025 | 28.48 | 28.01 | 28.01 | 28.61 | 27.61 | 256,346 |
July 02, 2025 | 27.99 | 28.53 | 28.53 | 28.72 | 27.62 | 491,831 |
July 01, 2025 | 25.72 | 27.93 | 27.93 | 28.69 | 25.3 | 736,500 |
June 30, 2025 | 25.72 | 25.94 | 25.94 | 26.16 | 25.23 | 548,800 |
June 27, 2025 | 25.58 | 25.83 | 25.83 | 25.91 | 25.04 | 806,223 |
June 26, 2025 | 24.98 | 25.22 | 25.22 | 25.34 | 24.59 | 434,700 |
June 25, 2025 | 24.97 | 24.76 | 24.76 | 25.2 | 24.42 | 450,615 |
June 24, 2025 | 24.92 | 24.89 | 24.89 | 25.22 | 24.43 | 501,500 |
June 23, 2025 | 24.26 | 24.58 | 24.58 | 24.6 | 23.69 | 399,240 |
June 20, 2025 | 25.01 | 24.38 | 24.38 | 25.17 | 24.26 | 603,300 |
June 18, 2025 | 25.06 | 24.72 | 24.72 | 25.19 | 24.62 | 534,271 |
June 17, 2025 | 25.98 | 25.07 | 25.04 | 26.1 | 24.97 | 453,709 |
June 16, 2025 | 26.5 | 26.1 | 26.1 | 26.5 | 25.81 | 390,914 |
June 13, 2025 | 26.45 | 26.05 | 26.05 | 26.84 | 25.95 | 464,801 |
June 12, 2025 | 27.36 | 27.17 | 27.17 | 27.61 | 27.11 | 375,000 |
June 11, 2025 | 27.75 | 27.72 | 27.72 | 28.34 | 27.42 | 567,309 |
June 10, 2025 | 27.66 | 27.55 | 27.55 | 28.11 | 27.32 | 596,020 |
June 09, 2025 | 26.76 | 27.29 | 27.29 | 27.58 | 26.59 | 497,533 |
June 06, 2025 | 26.85 | 26.47 | 26.47 | 27.13 | 26.38 | 762,043 |
June 05, 2025 | 26 | 26.36 | 26.36 | 26.84 | 25.73 | 503,400 |
June 04, 2025 | 26.4 | 26.14 | 26.14 | 26.84 | 26.12 | 534,808 |
June 03, 2025 | 25.58 | 26.35 | 26.35 | 26.64 | 25 | 793,419 |
June 02, 2025 | 25.51 | 25.28 | 25.28 | 25.68 | 24.66 | 672,027 |
May 30, 2025 | 24.83 | 25.65 | 25.65 | 26.04 | 24.34 | 736,300 |
May 29, 2025 | 24.81 | 24.98 | 24.98 | 25.17 | 24.48 | 622,622 |
May 28, 2025 | 25.13 | 24.6 | 24.6 | 25.13 | 24.41 | 382,908 |
May 27, 2025 | 24.54 | 24.99 | 24.99 | 25.16 | 24.06 | 530,113 |
May 23, 2025 | 23.69 | 24.03 | 24.03 | 24.16 | 23.16 | 766,165 |
May 22, 2025 | 24.42 | 24.42 | 24.42 | 25 | 24.1 | 721,500 |
May 21, 2025 | 25.06 | 24.31 | 24.31 | 25.63 | 24.23 | 553,307 |
May 20, 2025 | 25.52 | 25.5 | 25.5 | 25.76 | 25.25 | 411,000 |
May 19, 2025 | 25.35 | 25.41 | 25.41 | 25.9 | 25.21 | 303,446 |
May 16, 2025 | 25.81 | 26.04 | 26.04 | 26.25 | 25.43 | 655,900 |
May 15, 2025 | 25.71 | 25.78 | 25.78 | 25.96 | 25.24 | 677,400 |
May 14, 2025 | 26.01 | 26.32 | 26.32 | 26.95 | 25.92 | 568,249 |
May 13, 2025 | 25.24 | 26.33 | 26.33 | 26.73 | 25.07 | 848,307 |
May 12, 2025 | 25.61 | 25.76 | 25.76 | 26.73 | 24.84 | 1.46M |
May 09, 2025 | 24.25 | 23.78 | 23.78 | 25.61 | 23.36 | 2.05M |
May 08, 2025 | 20.55 | 21.35 | 21.35 | 21.55 | 20.38 | 722,651 |
May 07, 2025 | 20.23 | 20.32 | 20.32 | 20.75 | 19.91 | 713,303 |