32.06
+0.38(+1.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 31.96 | 32.06 | 32.06 | 32.54 | 31.62 | 917,069 |
| July 29, 2025 | 32 | 31.68 | 31.68 | 32.5 | 31.08 | 949,437 |
| July 28, 2025 | 30.31 | 31.98 | 31.98 | 32 | 30.29 | 1.68M |
| July 25, 2025 | 29.8 | 29.93 | 29.93 | 29.97 | 29.12 | 725,752 |
| July 24, 2025 | 30.26 | 29.8 | 29.8 | 30.39 | 29.7 | 527,275 |
| July 23, 2025 | 29.71 | 30.19 | 30.19 | 30.53 | 29.71 | 571,136 |
| July 22, 2025 | 29.92 | 29.6 | 29.6 | 30.04 | 29.05 | 1.63M |
| July 21, 2025 | 30.1 | 30.4 | 30.4 | 30.73 | 29.83 | 840,143 |
| July 18, 2025 | 30.15 | 30.08 | 30.08 | 30.58 | 30.05 | 933,512 |
| July 17, 2025 | 29.76 | 30.2 | 30.2 | 30.48 | 29.25 | 683,065 |
| July 16, 2025 | 29.13 | 29.66 | 29.66 | 29.84 | 28.55 | 713,100 |
| July 15, 2025 | 29.5 | 29.46 | 29.46 | 30.37 | 29.26 | 856,001 |
| July 14, 2025 | 28.61 | 28.93 | 28.93 | 29.06 | 27.83 | 631,431 |
| July 11, 2025 | 28.78 | 28.56 | 28.56 | 29.05 | 28.52 | 715,837 |
| July 10, 2025 | 29.35 | 29.19 | 29.17 | 29.51 | 28.58 | 690,561 |
| July 09, 2025 | 28.73 | 29.11 | 29.11 | 29.31 | 28.61 | 795,586 |
| July 08, 2025 | 28.26 | 28.53 | 28.53 | 29.25 | 28.11 | 1.01M |
| July 07, 2025 | 27.38 | 27.98 | 27.98 | 28.28 | 27.02 | 931,118 |
| July 03, 2025 | 27.65 | 27.81 | 27.81 | 27.83 | 27.26 | 366,844 |
| July 02, 2025 | 26.44 | 27.55 | 27.54 | 27.86 | 26.23 | 888,341 |
| July 01, 2025 | 26.1 | 26.55 | 26.55 | 27.07 | 25.33 | 689,869 |
| June 30, 2025 | 26.02 | 25.9 | 25.9 | 26.37 | 25.83 | 1.17M |
| June 27, 2025 | 26.46 | 25.78 | 25.78 | 26.65 | 25.42 | 1.51M |
| June 26, 2025 | 26.5 | 26.51 | 26.51 | 26.63 | 26.21 | 490,228 |
| June 25, 2025 | 26.18 | 26.05 | 26.05 | 26.55 | 25.81 | 471,641 |
| June 24, 2025 | 25.2 | 26.18 | 26.18 | 26.19 | 25.07 | 675,607 |
| June 23, 2025 | 24.24 | 24.68 | 24.68 | 24.82 | 23.81 | 762,800 |
| June 20, 2025 | 25.55 | 24.42 | 24.42 | 25.59 | 24.27 | 768,275 |
| June 18, 2025 | 25.09 | 25.19 | 25.19 | 25.77 | 24.95 | 891,100 |
| June 17, 2025 | 25.05 | 25.2 | 25.2 | 25.53 | 24.8 | 659,614 |
| June 16, 2025 | 24.8 | 25.42 | 25.42 | 25.64 | 24.63 | 479,100 |
| June 13, 2025 | 24.84 | 24.37 | 24.37 | 25.1 | 24.24 | 840,300 |
| June 12, 2025 | 25.53 | 25.73 | 25.73 | 25.95 | 25.53 | 581,803 |
| June 11, 2025 | 25.85 | 25.85 | 25.85 | 26.91 | 25.37 | 885,691 |
| June 10, 2025 | 25.33 | 25.38 | 25.38 | 25.8 | 24.97 | 915,459 |
| June 09, 2025 | 25.15 | 25.02 | 25.02 | 25.6 | 24.87 | 1.13M |
| June 06, 2025 | 23.76 | 24.7 | 24.7 | 25.04 | 23.67 | 1.56M |
| June 05, 2025 | 23.15 | 23.61 | 23.61 | 23.88 | 23.05 | 1.01M |
| June 04, 2025 | 23.53 | 23.1 | 23.1 | 23.67 | 22.88 | 1.05M |
| June 03, 2025 | 22.97 | 23.35 | 23.35 | 23.38 | 22.61 | 720,510 |
| June 02, 2025 | 22.43 | 22.75 | 22.75 | 22.89 | 22.23 | 635,337 |
| May 30, 2025 | 22.83 | 22.55 | 22.55 | 22.83 | 21.87 | 828,100 |
| May 29, 2025 | 23.4 | 22.99 | 22.99 | 23.63 | 22.55 | 795,400 |
| May 28, 2025 | 23.25 | 22.71 | 22.71 | 23.32 | 22.68 | 602,520 |
| May 27, 2025 | 23.18 | 23.29 | 23.29 | 23.63 | 22.95 | 926,150 |
| May 23, 2025 | 22.01 | 22.41 | 22.41 | 22.65 | 21.99 | 594,912 |
| May 22, 2025 | 22.86 | 22.54 | 22.54 | 23.2 | 22.4 | 865,500 |
| May 21, 2025 | 23.85 | 23.09 | 23.09 | 24.08 | 22.92 | 993,743 |
| May 20, 2025 | 23.3 | 24.28 | 24.28 | 24.41 | 23.26 | 1.04M |
| May 19, 2025 | 22.86 | 23.35 | 23.35 | 23.38 | 22.53 | 1.17M |
| May 16, 2025 | 24.21 | 23.73 | 23.73 | 24.37 | 23.42 | 1.09M |
| May 15, 2025 | 24.49 | 24.33 | 24.33 | 24.85 | 23.65 | 1.15M |
| May 14, 2025 | 25.36 | 25.15 | 25.15 | 25.61 | 24.94 | 1.46M |
| May 13, 2025 | 24.61 | 25.14 | 25.14 | 25.2 | 24.57 | 1.12M |
| May 12, 2025 | 24.08 | 24.62 | 24.62 | 24.78 | 23.94 | 1.72M |
| May 09, 2025 | 22.43 | 22.19 | 22.17 | 23.48 | 21.93 | 1.53M |
| May 08, 2025 | 19.95 | 22.51 | 22.51 | 22.92 | 19.76 | 1.86M |
| May 07, 2025 | 19.55 | 20.03 | 20.03 | 20.13 | 19.26 | 1.3M |
| May 06, 2025 | 19.17 | 19.58 | 19.58 | 19.66 | 19.1 | 1.03M |
| May 05, 2025 | 19.68 | 19.71 | 19.71 | 20.23 | 19.53 | 1.14M |