29.96
+0.13(+0.44%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 30.06 | 29.96 | 29.96 | 30.4 | 29.78 | 258,100 |
September 04, 2025 | 29.75 | 29.83 | 29.83 | 29.97 | 29.49 | 247,637 |
September 03, 2025 | 29.4 | 29.6 | 29.6 | 29.73 | 29.32 | 363,438 |
September 02, 2025 | 29.46 | 29.45 | 29.45 | 29.67 | 29.35 | 466,130 |
August 29, 2025 | 29.87 | 29.77 | 29.77 | 30.03 | 29.55 | 398,842 |
August 28, 2025 | 29.67 | 29.79 | 29.79 | 29.81 | 29.38 | 324,200 |
August 27, 2025 | 29.33 | 29.68 | 29.68 | 29.74 | 29.23 | 340,400 |
August 26, 2025 | 29.32 | 29.23 | 29.23 | 29.54 | 29.21 | 403,000 |
August 25, 2025 | 29.53 | 29.4 | 29.4 | 29.66 | 29.29 | 236,444 |
August 22, 2025 | 28.69 | 29.61 | 29.61 | 29.74 | 28.62 | 387,713 |
August 21, 2025 | 28.46 | 28.49 | 28.49 | 28.58 | 28.29 | 462,500 |
August 20, 2025 | 28.64 | 28.48 | 28.48 | 28.73 | 28.31 | 324,437 |
August 19, 2025 | 28.31 | 28.55 | 28.55 | 28.63 | 28.27 | 421,000 |
August 18, 2025 | 28.26 | 28.15 | 28.15 | 28.5 | 28.13 | 374,700 |
August 15, 2025 | 28.24 | 28.2 | 28.2 | 28.45 | 27.99 | 418,945 |
August 14, 2025 | 28.1 | 28.18 | 28.18 | 28.29 | 27.86 | 575,200 |
August 13, 2025 | 27.78 | 28.16 | 28.16 | 28.21 | 27.68 | 534,700 |
August 12, 2025 | 27.38 | 27.62 | 27.62 | 27.71 | 27.12 | 299,700 |
August 11, 2025 | 26.87 | 27.28 | 27.28 | 27.42 | 26.87 | 409,200 |
August 08, 2025 | 27.28 | 26.99 | 26.99 | 27.47 | 26.85 | 390,700 |
August 07, 2025 | 27.63 | 27.17 | 27.17 | 27.65 | 26.94 | 295,800 |
August 06, 2025 | 27.74 | 27.47 | 27.47 | 27.83 | 27.44 | 226,800 |
August 05, 2025 | 27.4 | 27.67 | 27.67 | 27.73 | 27.3 | 269,633 |
August 04, 2025 | 27.09 | 27.44 | 27.44 | 27.58 | 27.04 | 307,745 |
August 01, 2025 | 27.76 | 27.03 | 27.03 | 27.81 | 26.94 | 755,900 |
July 31, 2025 | 27.65 | 27.57 | 27.57 | 28.06 | 27.37 | 372,210 |
July 30, 2025 | 28.02 | 27.96 | 27.96 | 28.96 | 27.75 | 758,625 |
July 29, 2025 | 27.73 | 27.89 | 27.89 | 27.99 | 27.53 | 401,300 |
July 28, 2025 | 27.47 | 27.36 | 27.36 | 27.73 | 27.33 | 275,000 |
July 25, 2025 | 27.63 | 27.54 | 27.54 | 27.67 | 27.29 | 480,200 |
July 24, 2025 | 27.42 | 27.52 | 27.52 | 27.74 | 27.28 | 343,624 |
July 23, 2025 | 27.67 | 27.56 | 27.56 | 27.69 | 27.35 | 278,015 |
July 22, 2025 | 27.19 | 27.65 | 27.65 | 27.74 | 27.19 | 381,300 |
July 21, 2025 | 26.99 | 27.21 | 27.21 | 27.36 | 26.93 | 394,600 |
July 18, 2025 | 27.03 | 26.96 | 26.96 | 27.2 | 26.9 | 336,914 |
July 17, 2025 | 27.24 | 27.04 | 27.04 | 27.24 | 26.91 | 198,355 |
July 16, 2025 | 26.95 | 27.02 | 27.02 | 27.15 | 26.65 | 339,114 |
July 15, 2025 | 27.27 | 26.82 | 26.82 | 27.33 | 26.69 | 598,047 |
July 14, 2025 | 27.01 | 27.33 | 27.33 | 27.62 | 27.01 | 925,023 |
July 11, 2025 | 26.87 | 27.14 | 27.14 | 27.15 | 26.7 | 473,800 |
July 10, 2025 | 26.66 | 27 | 27 | 27.17 | 26.56 | 365,300 |
July 09, 2025 | 26.78 | 26.74 | 26.74 | 26.92 | 26.52 | 292,177 |
July 08, 2025 | 27.05 | 26.7 | 26.7 | 27.22 | 26.63 | 553,334 |
July 07, 2025 | 27.31 | 27.2 | 27.2 | 27.59 | 27.01 | 570,400 |
July 03, 2025 | 27.48 | 27.46 | 27.46 | 27.53 | 27.22 | 126,200 |
July 02, 2025 | 27.36 | 27.33 | 27.33 | 27.41 | 27.1 | 346,700 |
July 01, 2025 | 27.22 | 27.36 | 27.36 | 27.87 | 27.22 | 364,600 |
June 30, 2025 | 27.45 | 27.4 | 27.4 | 27.67 | 26.98 | 452,400 |
June 27, 2025 | 27.72 | 27.58 | 27.34 | 27.85 | 27.39 | 644,600 |
June 26, 2025 | 27.36 | 27.71 | 27.47 | 27.71 | 27.26 | 368,100 |
June 25, 2025 | 27.78 | 27.22 | 26.99 | 27.78 | 27.18 | 296,800 |
June 24, 2025 | 28.2 | 27.94 | 27.7 | 28.2 | 27.91 | 329,500 |
June 23, 2025 | 27.85 | 28.09 | 27.85 | 28.24 | 27.81 | 415,004 |
June 20, 2025 | 28.14 | 27.85 | 27.61 | 28.22 | 27.74 | 574,300 |
June 18, 2025 | 27.6 | 28.02 | 27.78 | 28.27 | 27.6 | 424,700 |
June 17, 2025 | 27.75 | 27.66 | 27.42 | 27.89 | 27.52 | 551,948 |
June 16, 2025 | 27.96 | 27.82 | 27.82 | 28.04 | 27.65 | 499,810 |
June 13, 2025 | 27.8 | 27.82 | 27.82 | 27.98 | 27.6 | 332,300 |
June 12, 2025 | 27.82 | 28.16 | 28.16 | 28.23 | 27.78 | 440,306 |
June 11, 2025 | 28.38 | 27.96 | 27.96 | 28.51 | 27.93 | 238,900 |