30.78
+0.23(+0.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 30.75 | 30.55 | 30.55 | 30.79 | 30.28 | 1.09M |
| August 14, 2025 | 30.78 | 30.63 | 30.63 | 31.28 | 30.39 | 1.02M |
| August 13, 2025 | 30.84 | 30.81 | 30.81 | 31.14 | 30.56 | 752,702 |
| August 12, 2025 | 30.64 | 30.72 | 30.72 | 30.98 | 30.41 | 655,700 |
| August 11, 2025 | 29.64 | 30.64 | 30.64 | 30.78 | 29.3 | 715,142 |
| August 08, 2025 | 30.57 | 30.41 | 30.41 | 30.76 | 30.25 | 924,917 |
| August 07, 2025 | 29.88 | 30.36 | 30.36 | 30.39 | 29.59 | 1.03M |
| August 06, 2025 | 29.55 | 29.68 | 29.68 | 30.09 | 28.39 | 1.43M |
| August 05, 2025 | 28.54 | 29.49 | 29.49 | 29.5 | 28.26 | 1.37M |
| August 04, 2025 | 28.2 | 28.88 | 28.88 | 28.88 | 28.2 | 531,700 |
| August 01, 2025 | 28.25 | 27.94 | 27.94 | 28.25 | 27.64 | 763,500 |
| July 31, 2025 | 27.78 | 27.71 | 27.71 | 28.24 | 27.62 | 685,234 |
| July 30, 2025 | 27.62 | 27.67 | 27.67 | 27.85 | 27.4 | 978,107 |
| July 29, 2025 | 27.63 | 27.85 | 27.85 | 28.01 | 27.55 | 389,400 |
| July 28, 2025 | 27.75 | 27.61 | 27.61 | 27.81 | 27.43 | 489,355 |
| July 25, 2025 | 27.75 | 27.92 | 27.92 | 28.04 | 27.53 | 795,529 |
| July 24, 2025 | 28.13 | 27.9 | 27.9 | 28.27 | 27.77 | 491,134 |
| July 23, 2025 | 28.55 | 28.4 | 28.4 | 28.67 | 28.2 | 697,857 |
| July 22, 2025 | 28.01 | 28.66 | 28.66 | 28.87 | 27.89 | 859,445 |
| July 21, 2025 | 27.76 | 27.85 | 27.85 | 28.1 | 27.59 | 854,313 |
| July 18, 2025 | 27.32 | 27.4 | 27.4 | 27.57 | 27.07 | 728,504 |
| July 17, 2025 | 27.22 | 27.08 | 27.08 | 27.22 | 26.86 | 502,544 |
| July 16, 2025 | 27.51 | 27.6 | 27.6 | 27.94 | 27.09 | 811,734 |
| July 15, 2025 | 27.4 | 27.51 | 27.51 | 27.64 | 26.96 | 1.13M |
| July 14, 2025 | 27.87 | 27.45 | 27.45 | 28.22 | 27.38 | 956,346 |
| July 11, 2025 | 27.02 | 27.87 | 27.87 | 27.91 | 26.95 | 1.85M |
| July 10, 2025 | 26.66 | 26.8 | 26.8 | 26.87 | 26.14 | 795,544 |
| July 09, 2025 | 25.68 | 26.62 | 26.62 | 26.67 | 25.61 | 1.08M |
| July 08, 2025 | 27.31 | 25.81 | 25.81 | 27.31 | 25.62 | 1.38M |
| July 07, 2025 | 25.89 | 27.25 | 27.25 | 27.27 | 25.52 | 1.39M |
| July 03, 2025 | 25.52 | 26.03 | 26.03 | 26.03 | 25.3 | 307,100 |
| July 02, 2025 | 25.65 | 25.59 | 25.59 | 25.77 | 25.14 | 695,100 |
| July 01, 2025 | 26.09 | 25.59 | 25.59 | 26.23 | 25.47 | 393,500 |
| June 30, 2025 | 25.05 | 25.71 | 25.71 | 25.72 | 24.9 | 552,000 |
| June 27, 2025 | 25 | 25.03 | 24.97 | 25.21 | 24.79 | 863,110 |
| June 26, 2025 | 25.51 | 25.72 | 25.66 | 25.73 | 25.37 | 566,307 |
| June 25, 2025 | 25.33 | 25.45 | 25.39 | 25.62 | 25.25 | 537,100 |
| June 24, 2025 | 25.23 | 25.5 | 25.44 | 25.67 | 24.76 | 932,148 |
| June 23, 2025 | 25.8 | 25.92 | 25.86 | 26.41 | 25.71 | 629,400 |
| June 20, 2025 | 25.91 | 25.81 | 25.75 | 26.08 | 25.52 | 2.04M |
| June 18, 2025 | 26.02 | 26 | 26 | 26.21 | 25.88 | 958,321 |
| June 17, 2025 | 26.37 | 26.13 | 26.13 | 26.45 | 25.91 | 609,323 |
| June 16, 2025 | 26.63 | 26.37 | 26.37 | 26.94 | 26.29 | 1.03M |
| June 13, 2025 | 26.58 | 26.8 | 26.8 | 26.94 | 26.43 | 969,400 |
| June 12, 2025 | 26.15 | 26.41 | 26.41 | 26.61 | 26.11 | 631,499 |
| June 11, 2025 | 25.72 | 25.87 | 25.87 | 25.93 | 25.63 | 809,015 |
| June 10, 2025 | 26.08 | 25.68 | 25.68 | 26.3 | 25.59 | 970,002 |
| June 09, 2025 | 25.86 | 25.99 | 25.99 | 26.13 | 25.67 | 467,470 |
| June 06, 2025 | 26.48 | 25.92 | 25.92 | 26.6 | 25.73 | 997,200 |
| June 05, 2025 | 27.24 | 26.48 | 26.48 | 27.6 | 26.31 | 945,805 |
| June 04, 2025 | 27 | 26.89 | 26.89 | 27.12 | 26.7 | 550,439 |
| June 03, 2025 | 26.65 | 26.81 | 26.81 | 26.99 | 26.42 | 628,957 |
| June 02, 2025 | 26 | 27.06 | 27.06 | 27.14 | 25.81 | 996,737 |
| May 30, 2025 | 25.19 | 25.56 | 25.56 | 25.68 | 25.19 | 1.13M |
| May 29, 2025 | 25.2 | 25.23 | 25.23 | 25.35 | 24.94 | 713,800 |
| May 28, 2025 | 24.87 | 25.13 | 25.13 | 25.19 | 24.77 | 494,000 |
| May 27, 2025 | 24.92 | 24.86 | 24.86 | 25.38 | 24.85 | 876,628 |
| May 23, 2025 | 25.37 | 25.41 | 25.41 | 25.65 | 25.03 | 1.05M |
| May 22, 2025 | 25 | 24.86 | 24.86 | 25.13 | 24.5 | 887,438 |
| May 21, 2025 | 24.63 | 24.98 | 24.98 | 25.15 | 24.42 | 1.53M |