31.01
-0.05(-0.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 31.03 | 31.01 | 31.01 | 31.03 | 31.01 | 67,554 |
| August 15, 2025 | 31.07 | 31.06 | 31.06 | 31.08 | 31.06 | 76,685 |
| August 14, 2025 | 31.19 | 31.1 | 31.1 | 31.2 | 31.1 | 14,112 |
| August 13, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0 |
| August 12, 2025 | 31.08 | 31.04 | 31.04 | 31.13 | 31.03 | 61,214 |
| August 11, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 61 |
| August 08, 2025 | 31.11 | 31.08 | 31.08 | 31.11 | 31.08 | 8,530 |
| August 07, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0 |
| August 06, 2025 | 31.12 | 31.14 | 31.14 | 31.14 | 31.1 | 31,495 |
| August 05, 2025 | 31.13 | 31.16 | 31.16 | 31.18 | 31.13 | 60,456 |
| August 04, 2025 | 31.15 | 31.14 | 31.14 | 31.15 | 31.12 | 10,300 |
| August 01, 2025 | 30.91 | 31.06 | 31.06 | 31.08 | 30.89 | 540 |
| July 31, 2025 | 30.98 | 31.01 | 31.01 | 31.01 | 30.98 | 88,056 |
| July 30, 2025 | 30.97 | 30.93 | 30.93 | 30.97 | 30.93 | 20,761 |
| July 29, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 61,970 |
| July 28, 2025 | 30.95 | 30.9 | 30.9 | 30.96 | 30.9 | 3,380 |
| July 25, 2025 | 30.88 | 30.85 | 30.85 | 30.88 | 30.85 | 11,765 |
| July 24, 2025 | 30.86 | 30.87 | 30.87 | 30.87 | 30.86 | 77,451 |
| July 23, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0 |
| July 22, 2025 | 30.97 | 30.96 | 30.96 | 30.97 | 30.96 | 20,774 |
| July 21, 2025 | 30.94 | 30.93 | 30.93 | 30.94 | 30.93 | 9,089 |
| July 18, 2025 | 30.86 | 30.85 | 30.85 | 30.86 | 30.85 | 1,740 |
| July 17, 2025 | 30.81 | 30.86 | 30.86 | 30.89 | 30.8 | 357,202 |
| July 16, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0 |
| July 15, 2025 | 30.84 | 30.78 | 30.78 | 30.86 | 30.78 | 88,490 |
| July 14, 2025 | 30.83 | 30.84 | 30.84 | 30.84 | 30.83 | 37,906 |
| July 11, 2025 | 30.98 | 30.83 | 30.83 | 30.98 | 30.83 | 865 |
| July 10, 2025 | 30.94 | 30.88 | 30.88 | 30.95 | 30.88 | 51 |
| July 09, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0 |
| July 08, 2025 | 30.8 | 30.84 | 30.84 | 30.86 | 30.8 | 603 |
| July 07, 2025 | 30.94 | 30.9 | 30.9 | 30.94 | 30.9 | 1,258 |
| July 04, 2025 | 31.03 | 30.94 | 30.94 | 31.03 | 30.94 | 408 |
| July 03, 2025 | 31.02 | 30.95 | 30.95 | 31.02 | 30.94 | 15,405 |
| July 02, 2025 | 30.99 | 30.94 | 30.94 | 31 | 30.94 | 51,877 |
| July 01, 2025 | 31 | 31 | 31 | 31 | 31 | 0 |
| June 30, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 18,475 |
| June 27, 2025 | 30.98 | 30.92 | 30.92 | 30.98 | 30.92 | 26,303 |
| June 26, 2025 | 30.96 | 30.94 | 30.94 | 30.96 | 30.94 | 16,128 |
| June 25, 2025 | 30.94 | 30.91 | 30.91 | 30.94 | 30.9 | 23,907 |
| June 24, 2025 | 30.92 | 30.94 | 30.94 | 30.94 | 30.92 | 352 |
| June 23, 2025 | 30.81 | 30.93 | 30.93 | 30.93 | 30.81 | 485,060 |
| June 20, 2025 | 30.79 | 30.83 | 30.83 | 30.87 | 30.79 | 196 |
| June 19, 2025 | 30.82 | 30.83 | 30.83 | 30.83 | 30.82 | 9,946 |
| June 18, 2025 | 30.84 | 30.84 | 30.84 | 30.86 | 30.84 | 21,721 |
| June 17, 2025 | 30.8 | 30.8 | 30.8 | 30.8 | 30.8 | 3,899 |
| June 16, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0 |
| June 13, 2025 | 30.9 | 30.76 | 30.76 | 30.9 | 30.76 | 1,731 |
| June 12, 2025 | 30.69 | 30.84 | 30.84 | 30.84 | 30.69 | 5,358 |
| June 11, 2025 | 30.71 | 30.74 | 30.74 | 30.74 | 30.71 | 37,412 |
| June 10, 2025 | 30.75 | 30.71 | 30.71 | 30.75 | 30.71 | 3,822 |
| June 09, 2025 | 30.7 | 30.66 | 30.66 | 30.7 | 30.65 | 12,308 |
| June 06, 2025 | 30.76 | 30.67 | 30.67 | 30.76 | 30.67 | 84,984 |
| June 05, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0 |
| June 04, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0 |
| June 03, 2025 | 30.7 | 30.7 | 30.7 | 30.7 | 30.7 | 0 |
| June 02, 2025 | 30.7 | 30.67 | 30.67 | 30.7 | 30.67 | 1 |
| May 30, 2025 | 30.7 | 30.7 | 30.7 | 30.7 | 30.7 | 47,652 |
| May 29, 2025 | 30.58 | 30.69 | 30.69 | 30.69 | 30.58 | 29,095 |
| May 28, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 114 |
| May 27, 2025 | 30.59 | 30.61 | 30.61 | 30.61 | 30.58 | 18,372 |