29.05
+0.03(+0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 29.64 | 29.01 | 29.01 | 29.78 | 28.79 | 3.86M |
| August 14, 2025 | 29.33 | 29.27 | 29.27 | 29.64 | 29.16 | 3.56M |
| August 13, 2025 | 28.72 | 29.66 | 29.66 | 29.83 | 28.72 | 4.65M |
| August 12, 2025 | 28.3 | 28.66 | 28.66 | 28.86 | 28.04 | 3.89M |
| August 11, 2025 | 28.15 | 28.02 | 28.02 | 28.43 | 27.81 | 4.34M |
| August 08, 2025 | 28.26 | 28.21 | 28.21 | 28.39 | 27.9 | 4.15M |
| August 07, 2025 | 28.12 | 27.71 | 27.71 | 28.22 | 27.6 | 4.23M |
| August 06, 2025 | 28.03 | 27.72 | 27.72 | 28.25 | 27.61 | 3.83M |
| August 05, 2025 | 26.6 | 27.43 | 27.43 | 27.46 | 26.53 | 5.2M |
| August 04, 2025 | 26.01 | 26.33 | 26.33 | 26.46 | 25.87 | 4.43M |
| August 01, 2025 | 25.73 | 25.88 | 25.88 | 26.27 | 25.51 | 3.28M |
| July 31, 2025 | 26.5 | 25.94 | 25.94 | 26.79 | 25.82 | 4.72M |
| July 30, 2025 | 27.33 | 26.94 | 26.94 | 27.44 | 26.77 | 4.41M |
| July 29, 2025 | 27.27 | 27.3 | 27.3 | 27.6 | 27.17 | 2.82M |
| July 28, 2025 | 26.94 | 27 | 27 | 27.18 | 26.72 | 2.92M |
| July 25, 2025 | 27.28 | 26.94 | 26.94 | 27.35 | 26.92 | 3.38M |
| July 24, 2025 | 27.52 | 27.33 | 27.33 | 27.59 | 27.06 | 4.07M |
| July 23, 2025 | 27.77 | 27.5 | 27.5 | 27.89 | 27.41 | 4.12M |
| July 22, 2025 | 26.15 | 27.19 | 27.19 | 27.35 | 25.97 | 5.16M |
| July 21, 2025 | 26.5 | 26.25 | 26.25 | 26.72 | 26.12 | 3.77M |
| July 18, 2025 | 26.51 | 26.26 | 26.26 | 26.89 | 26.17 | 2.9M |
| July 17, 2025 | 26.71 | 26.56 | 26.56 | 26.73 | 26.3 | 5.29M |
| July 16, 2025 | 26.15 | 26.65 | 26.65 | 26.7 | 25.71 | 7.74M |
| July 15, 2025 | 26.97 | 26.14 | 26.14 | 26.97 | 25.99 | 3.17M |
| July 14, 2025 | 27.32 | 26.68 | 26.68 | 27.47 | 26.6 | 7.13M |
| July 11, 2025 | 27.9 | 27.51 | 27.51 | 28.13 | 27.32 | 5.49M |
| July 10, 2025 | 27.89 | 28.27 | 28.27 | 28.71 | 27.77 | 12.53M |
| July 09, 2025 | 27.86 | 27.78 | 27.78 | 28.14 | 27.7 | 8.66M |
| July 08, 2025 | 28.19 | 28.08 | 28.08 | 28.62 | 28 | 10.38M |
| July 07, 2025 | 28.35 | 27.9 | 27.9 | 28.7 | 27.52 | 13.21M |
| July 03, 2025 | 28.36 | 28.77 | 28.77 | 28.89 | 27.98 | 12.29M |
| July 02, 2025 | 28.21 | 28.35 | 28.35 | 29.08 | 28.16 | 13.85M |
| July 01, 2025 | 26.95 | 28.08 | 28.08 | 28.29 | 26.5 | 19.85M |
| June 30, 2025 | 27.1 | 26.89 | 26.89 | 27.17 | 26.37 | 16.61M |
| June 27, 2025 | 25.97 | 27.59 | 27.59 | 27.62 | 25.85 | 12.32M |
| June 26, 2025 | 25.63 | 25.77 | 25.77 | 26.2 | 25.36 | 5.5M |
| June 25, 2025 | 25.08 | 25.6 | 25.6 | 25.75 | 24.87 | 7.77M |
| June 24, 2025 | 24.82 | 24.63 | 24.63 | 25.2 | 24.47 | 6.07M |
| June 23, 2025 | 23.79 | 24.52 | 24.52 | 24.56 | 23.56 | 5.71M |
| June 20, 2025 | 24 | 23.96 | 23.96 | 24.32 | 23.86 | 5.27M |
| June 18, 2025 | 24.4 | 24.28 | 24.28 | 24.91 | 24.21 | 5M |
| June 17, 2025 | 25.42 | 25.07 | 25.07 | 25.67 | 24.98 | 4.37M |
| June 16, 2025 | 26.19 | 25.8 | 25.8 | 26.54 | 25.62 | 3.22M |
| June 13, 2025 | 26.43 | 26.27 | 26.27 | 26.54 | 25.9 | 4.15M |
| June 12, 2025 | 26.57 | 26.99 | 26.99 | 27.22 | 26.43 | 3.93M |
| June 11, 2025 | 27.35 | 27.18 | 27.18 | 27.66 | 27.08 | 3.6M |
| June 10, 2025 | 27.22 | 27.28 | 27.28 | 27.6 | 26.98 | 5.82M |
| June 09, 2025 | 25.96 | 26.94 | 26.94 | 27.05 | 25.86 | 6.64M |
| June 06, 2025 | 26.45 | 25.76 | 25.76 | 26.56 | 25.76 | 5.87M |
| June 05, 2025 | 25.8 | 26.62 | 26.62 | 26.66 | 25.63 | 7.61M |
| June 04, 2025 | 25.03 | 25.57 | 25.57 | 25.64 | 24.8 | 6.29M |
| June 03, 2025 | 23.95 | 24.77 | 24.77 | 24.87 | 23.85 | 10.95M |
| June 02, 2025 | 23.3 | 23.91 | 23.91 | 23.92 | 23.06 | 10.59M |
| May 30, 2025 | 22.71 | 23.3 | 23.3 | 23.35 | 22.45 | 8.01M |
| May 29, 2025 | 22.31 | 23.01 | 23.01 | 23.01 | 22.09 | 6.49M |
| May 28, 2025 | 22.92 | 22.07 | 22.07 | 23.04 | 22.01 | 4.13M |
| May 27, 2025 | 23.64 | 23.2 | 23.2 | 23.77 | 22.9 | 2.98M |
| May 23, 2025 | 23.38 | 23.45 | 23.45 | 23.58 | 23.19 | 2.98M |
| May 22, 2025 | 23.46 | 23.76 | 23.76 | 23.92 | 23.32 | 3.05M |
| May 21, 2025 | 23.26 | 23.87 | 23.87 | 24.26 | 22.85 | 6.59M |