31.03
+0.035(+0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 30.99 | 31 | 31 | 31 | 30.99 | 645 |
| August 14, 2025 | 31.13 | 31.3 | 31.3 | 31.3 | 31.13 | 5,243 |
| August 13, 2025 | 30.95 | 31.25 | 31.25 | 31.25 | 30.95 | 1,554 |
| August 12, 2025 | 31.04 | 31.15 | 31.15 | 31.16 | 31.01 | 2,453 |
| August 11, 2025 | 30.95 | 31.22 | 31.22 | 31.22 | 30.6 | 5,395 |
| August 08, 2025 | 31.19 | 31.25 | 31.25 | 31.25 | 30.54 | 2,450 |
| August 07, 2025 | 30.89 | 31.02 | 31.02 | 31.09 | 30.85 | 2,436 |
| August 06, 2025 | 30.94 | 31.02 | 31.02 | 31.03 | 30.74 | 2,440 |
| August 05, 2025 | 31.17 | 30.94 | 30.94 | 31.17 | 30.91 | 4,662 |
| August 04, 2025 | 31.18 | 31.09 | 31.09 | 31.18 | 30.85 | 1,377 |
| August 01, 2025 | 30.56 | 31.26 | 31.26 | 31.26 | 30.56 | 2,709 |
| July 31, 2025 | 31.12 | 31.26 | 31.26 | 31.26 | 31.12 | 5,266 |
| July 30, 2025 | 31.25 | 31.17 | 31.17 | 31.25 | 31.15 | 3,086 |
| July 29, 2025 | 31.73 | 31.42 | 31.42 | 31.73 | 31.41 | 2,865 |
| July 28, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 199 |
| July 25, 2025 | 31.28 | 31.75 | 31.75 | 31.75 | 31.28 | 2,679 |
| July 24, 2025 | 31.6 | 31.8 | 31.8 | 31.8 | 31.6 | 2,461 |
| July 23, 2025 | 31.55 | 31.7 | 31.7 | 31.74 | 31.55 | 1,873 |
| July 22, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 75 |
| July 21, 2025 | 31.79 | 31.65 | 31.65 | 31.79 | 31.55 | 2,623 |
| July 18, 2025 | 32.05 | 31.88 | 31.88 | 32.05 | 31.63 | 1,815 |
| July 17, 2025 | 32.3 | 32.01 | 32.01 | 32.3 | 32 | 2,527 |
| July 16, 2025 | 32.1 | 32.47 | 32.47 | 32.47 | 32.1 | 250,995 |
| July 15, 2025 | 32.68 | 32.09 | 32.09 | 32.68 | 32.09 | 4,918 |
| July 14, 2025 | 32.21 | 32.54 | 32.54 | 32.55 | 32.21 | 173,403 |
| July 11, 2025 | 32.13 | 32.2 | 32.2 | 32.21 | 31.98 | 26,747 |
| July 10, 2025 | 31.64 | 32.03 | 32.03 | 32.06 | 31.62 | 28,947 |
| July 09, 2025 | 31.65 | 31.68 | 31.68 | 31.68 | 31.52 | 5,356 |
| July 08, 2025 | 31.73 | 31.69 | 31.69 | 31.74 | 31.69 | 2,473 |
| July 07, 2025 | 31.95 | 31.72 | 31.72 | 31.95 | 31.72 | 1,892 |
| July 03, 2025 | 31.75 | 31.82 | 31.82 | 31.85 | 31.68 | 11,378 |
| July 02, 2025 | 31.48 | 31.73 | 31.73 | 31.73 | 31.26 | 5,433 |
| July 01, 2025 | 31.27 | 31.29 | 31.29 | 31.29 | 31.2 | 27,320 |
| June 30, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 30.85 | 5,247 |
| June 27, 2025 | 31.47 | 31.28 | 30.72 | 31.47 | 31.28 | 1,400 |
| June 26, 2025 | 31.44 | 31.4 | 30.84 | 31.44 | 31.24 | 1,523 |
| June 25, 2025 | 31.51 | 31.5 | 30.93 | 31.51 | 31.4 | 891 |
| June 24, 2025 | 31.73 | 31.34 | 30.78 | 31.73 | 31.34 | 9,347 |
| June 23, 2025 | 31.45 | 31.68 | 31.68 | 31.68 | 31.45 | 17,069 |
| June 20, 2025 | 31.22 | 31.58 | 31.58 | 31.58 | 31.22 | 35,892 |
| June 18, 2025 | 30.95 | 31.02 | 31.02 | 31.09 | 30.95 | 23,384 |
| June 17, 2025 | 30.98 | 30.95 | 30.95 | 30.98 | 30.91 | 7,761 |
| June 16, 2025 | 30.98 | 30.98 | 30.98 | 31 | 30.77 | 8,469 |
| June 13, 2025 | 30.92 | 31.09 | 31.09 | 31.1 | 30.92 | 2,698 |
| June 12, 2025 | 31.1 | 31.15 | 31.15 | 31.23 | 31.02 | 23,961 |
| June 11, 2025 | 31 | 31.09 | 31.09 | 31.15 | 31 | 77,191 |
| June 10, 2025 | 31 | 31.1 | 31.1 | 31.11 | 30.99 | 38,740 |
| June 09, 2025 | 30.96 | 31.01 | 31.01 | 31.02 | 30.86 | 2,568 |
| June 06, 2025 | 30.77 | 30.81 | 30.81 | 31.01 | 30.77 | 2,107 |
| June 05, 2025 | 30.8 | 30.57 | 30.57 | 30.97 | 30.57 | 2,288 |
| June 04, 2025 | 30.99 | 30.8 | 30.8 | 30.99 | 30.62 | 1,548 |
| June 03, 2025 | 30.4 | 30.77 | 30.77 | 30.88 | 30.4 | 6,015 |
| June 02, 2025 | 30.56 | 30.67 | 30.67 | 30.81 | 30.5 | 8,642 |
| May 30, 2025 | 30.75 | 30.3 | 30.3 | 30.85 | 30.3 | 28,431 |
| May 29, 2025 | 29.99 | 30.48 | 30.48 | 30.48 | 29.74 | 6,598 |
| May 28, 2025 | 29.87 | 29.86 | 29.86 | 29.87 | 29.68 | 3,469 |
| May 27, 2025 | 29.86 | 29.84 | 29.84 | 30.18 | 29.8 | 47,094 |
| May 23, 2025 | 29.99 | 29.7 | 29.7 | 29.99 | 29.11 | 1,731 |
| May 22, 2025 | 30.08 | 30 | 30 | 30.08 | 29.92 | 2,088 |
| May 21, 2025 | 30.48 | 30.05 | 30.05 | 30.48 | 30 | 3,026 |