30.07
-0.15(-0.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 30.16 | 30.07 | 30.07 | 30.59 | 29.97 | 634,393 |
| August 15, 2025 | 30.46 | 30.22 | 30.22 | 30.63 | 29.85 | 1.15M |
| August 14, 2025 | 30.25 | 30.04 | 30.04 | 30.6 | 29.67 | 1.39M |
| August 13, 2025 | 29.14 | 30.68 | 30.68 | 30.73 | 28.91 | 2.73M |
| August 12, 2025 | 28.38 | 28.77 | 28.77 | 28.78 | 27.79 | 1.4M |
| August 11, 2025 | 27.28 | 27.99 | 27.99 | 28.06 | 26.61 | 2.04M |
| August 08, 2025 | 27.77 | 27.37 | 27.37 | 28.69 | 27.35 | 1.54M |
| August 07, 2025 | 26 | 27.68 | 27.68 | 27.69 | 25.52 | 2.56M |
| August 06, 2025 | 24.88 | 23.97 | 23.97 | 24.92 | 23.79 | 1.39M |
| August 05, 2025 | 24.34 | 25.01 | 25.01 | 25.08 | 24.15 | 1.55M |
| August 04, 2025 | 23.76 | 24.32 | 24.32 | 24.52 | 23.35 | 1.21M |
| August 01, 2025 | 23.25 | 23.64 | 23.64 | 23.68 | 22.92 | 1.74M |
| July 31, 2025 | 23.64 | 23.51 | 23.51 | 24.23 | 23.31 | 1.66M |
| July 30, 2025 | 24.5 | 23.97 | 23.97 | 24.69 | 23.79 | 1.89M |
| July 29, 2025 | 25.17 | 24.47 | 24.47 | 25.19 | 24.14 | 2.3M |
| July 28, 2025 | 25.5 | 25.02 | 25.02 | 25.6 | 24.85 | 15.57M |
| July 25, 2025 | 25.42 | 25.25 | 25.25 | 26.11 | 24.8 | 5.36M |
| July 24, 2025 | 24.16 | 23.59 | 23.59 | 24.39 | 23.5 | 822,805 |
| July 23, 2025 | 23.77 | 24.21 | 24.21 | 24.25 | 23.36 | 967,700 |
| July 22, 2025 | 23.21 | 23.51 | 23.51 | 23.71 | 23.1 | 1.12M |
| July 21, 2025 | 23.66 | 23.03 | 23.03 | 23.79 | 22.96 | 753,240 |
| July 18, 2025 | 24.67 | 23.51 | 23.51 | 24.67 | 22.61 | 1.61M |
| July 17, 2025 | 25.1 | 24.22 | 24.22 | 25.24 | 24.18 | 820,920 |
| July 16, 2025 | 25.31 | 25.17 | 25.17 | 25.62 | 24.86 | 833,570 |
| July 15, 2025 | 26.91 | 25.24 | 25.24 | 27.1 | 25.21 | 697,041 |
| July 14, 2025 | 27.04 | 26.65 | 26.65 | 27.23 | 26.59 | 664,102 |
| July 11, 2025 | 27.25 | 27.08 | 27.08 | 27.75 | 26.79 | 1.07M |
| July 10, 2025 | 27.11 | 27.52 | 27.52 | 27.91 | 26.83 | 936,247 |
| July 09, 2025 | 26.92 | 27.08 | 27.08 | 27.38 | 26.39 | 707,487 |
| July 08, 2025 | 26.35 | 26.58 | 26.58 | 26.78 | 26.18 | 750,148 |
| July 07, 2025 | 27.18 | 26.34 | 26.34 | 27.75 | 26.28 | 691,843 |
| July 03, 2025 | 27.62 | 27.51 | 27.51 | 27.95 | 27.26 | 445,500 |
| July 02, 2025 | 27.32 | 27.58 | 27.58 | 27.77 | 27.02 | 1.09M |
| July 01, 2025 | 26.8 | 27.32 | 27.32 | 27.74 | 26.59 | 1.07M |
| June 30, 2025 | 27.42 | 27.03 | 27.03 | 27.7 | 26.89 | 701,571 |
| June 27, 2025 | 27 | 27.38 | 27.38 | 27.64 | 26.52 | 3.6M |
| June 26, 2025 | 26.56 | 26.81 | 26.81 | 26.83 | 26.01 | 919,800 |
| June 25, 2025 | 26.94 | 26.45 | 26.45 | 26.94 | 26.28 | 815,333 |
| June 24, 2025 | 27.21 | 26.88 | 26.88 | 27.21 | 26.57 | 534,900 |
| June 23, 2025 | 26.24 | 26.71 | 26.71 | 26.73 | 25.86 | 608,821 |
| June 20, 2025 | 27.19 | 26.39 | 26.39 | 27.28 | 26.15 | 1.68M |
| June 18, 2025 | 26.69 | 26.82 | 26.82 | 27.11 | 25.99 | 687,365 |
| June 17, 2025 | 26.42 | 26.76 | 26.76 | 26.84 | 25.91 | 745,900 |
| June 16, 2025 | 26.46 | 26.64 | 26.64 | 26.92 | 25.85 | 634,212 |
| June 13, 2025 | 26.39 | 26.44 | 26.44 | 27.01 | 26.2 | 953,600 |
| June 12, 2025 | 27.65 | 26.69 | 26.69 | 27.86 | 26.52 | 774,343 |
| June 11, 2025 | 27.95 | 27.93 | 27.93 | 28.43 | 27.52 | 1.22M |
| June 10, 2025 | 28.11 | 27.88 | 27.88 | 28.41 | 27.5 | 729,240 |
| June 09, 2025 | 27.94 | 27.85 | 27.85 | 28.27 | 27.18 | 854,500 |
| June 06, 2025 | 27.61 | 27.46 | 27.46 | 28.07 | 27.1 | 996,200 |
| June 05, 2025 | 27.51 | 26.98 | 26.98 | 27.58 | 26.73 | 1.25M |
| June 04, 2025 | 26.66 | 27.29 | 27.29 | 27.43 | 26.66 | 875,700 |
| June 03, 2025 | 26.76 | 26.5 | 26.5 | 27.02 | 26.24 | 836,349 |
| June 02, 2025 | 26.57 | 26.74 | 26.74 | 27.13 | 26.05 | 929,678 |
| May 30, 2025 | 26.73 | 26.61 | 26.61 | 27.54 | 26.32 | 1.46M |
| May 29, 2025 | 27.18 | 26.96 | 26.96 | 27.32 | 26.27 | 878,900 |
| May 28, 2025 | 27.97 | 26.72 | 26.72 | 27.97 | 26.69 | 1.07M |
| May 27, 2025 | 27.58 | 27.97 | 27.97 | 27.97 | 27.23 | 843,609 |
| May 23, 2025 | 27 | 27.16 | 27.16 | 27.3 | 26.64 | 612,390 |
| May 22, 2025 | 27.44 | 27.4 | 27.4 | 27.97 | 27.16 | 1M |