32.10
-0.14(-0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 32.08 | 32.24 | 32.24 | 32.44 | 31.82 | 1,103 |
| August 15, 2025 | 32.78 | 32.1 | 32.1 | 32.82 | 31.9 | 4,951 |
| August 14, 2025 | 32.66 | 32.88 | 32.88 | 32.94 | 32.4 | 2,739 |
| August 13, 2025 | 32.52 | 32.24 | 32.24 | 32.72 | 32.12 | 799 |
| August 12, 2025 | 32.9 | 32.54 | 32.54 | 33.4 | 32.34 | 1,811 |
| August 11, 2025 | 32.42 | 33.03 | 33.03 | 33.14 | 32.06 | 3,238 |
| August 08, 2025 | 33.1 | 32.65 | 32.65 | 33.1 | 32.2 | 3,163 |
| August 07, 2025 | 33.1 | 33.05 | 33.05 | 33.28 | 32.96 | 832 |
| August 06, 2025 | 33.54 | 32.67 | 32.67 | 33.84 | 32.67 | 8,330 |
| August 05, 2025 | 34.42 | 34.23 | 34.23 | 34.44 | 33.58 | 2,063 |
| August 04, 2025 | 34.74 | 34.01 | 34.01 | 34.8 | 33.56 | 705 |
| August 01, 2025 | 34.52 | 34.45 | 34.45 | 35.28 | 33.6 | 11,388 |
| July 31, 2025 | 35.08 | 34.24 | 34.24 | 35.16 | 34.16 | 4,228 |
| July 30, 2025 | 35.96 | 35.25 | 35.25 | 36.48 | 35.2 | 4,644 |
| July 29, 2025 | 35.16 | 35.48 | 35.48 | 35.74 | 35 | 4,469 |
| July 28, 2025 | 35.92 | 35.72 | 35.72 | 36 | 35.1 | 38,273 |
| July 25, 2025 | 35.28 | 34.77 | 34.77 | 35.5 | 34.54 | 1,624 |
| July 24, 2025 | 36.38 | 35.91 | 35.91 | 36.88 | 35.52 | 18,446 |
| July 23, 2025 | 36.78 | 36.9 | 36.9 | 37.28 | 36.26 | 10,897 |
| July 22, 2025 | 36.48 | 36.6 | 36.6 | 36.74 | 35.5 | 3,170 |
| July 21, 2025 | 36.16 | 36.31 | 36.31 | 36.84 | 35.82 | 4,035 |
| July 18, 2025 | 37.34 | 36.54 | 36.54 | 38.34 | 36.46 | 11,535 |
| July 17, 2025 | 35.06 | 36.12 | 36.12 | 36.32 | 34.82 | 4,472 |
| July 16, 2025 | 34.58 | 35.48 | 35.48 | 35.58 | 34.04 | 7,371 |
| July 15, 2025 | 34.38 | 34.42 | 34.42 | 35.38 | 33.72 | 17,915 |
| July 14, 2025 | 34.46 | 34.49 | 34.49 | 35.68 | 33.78 | 16,562 |
| July 11, 2025 | 32.58 | 34.42 | 34.42 | 34.54 | 32.5 | 89,242 |
| July 10, 2025 | 32.02 | 32.85 | 32.85 | 33.02 | 31.72 | 5,304 |
| July 09, 2025 | 31.92 | 31.57 | 31.57 | 31.98 | 30.8 | 7,426 |
| July 08, 2025 | 32.04 | 31.59 | 31.59 | 32.34 | 31.56 | 3,270 |
| July 07, 2025 | 31.56 | 31.69 | 31.69 | 32.32 | 31.4 | 33,146 |
| July 04, 2025 | 32.72 | 32.37 | 32.37 | 32.74 | 32.06 | 1,527 |
| July 03, 2025 | 32.62 | 32.65 | 32.65 | 33.3 | 31.96 | 11,366 |
| July 02, 2025 | 32.04 | 33 | 33 | 33 | 31.7 | 11,101 |
| July 01, 2025 | 31.94 | 31.52 | 31.52 | 32.46 | 31.52 | 4,865 |
| June 30, 2025 | 32.88 | 31.69 | 31.69 | 33.2 | 31.69 | 3,622 |
| June 27, 2025 | 32.82 | 32.6 | 32.6 | 32.82 | 31.72 | 11,070 |
| June 26, 2025 | 31.28 | 32 | 32 | 32 | 31.04 | 13,891 |
| June 25, 2025 | 30.64 | 30.28 | 30.28 | 30.84 | 29.86 | 797 |
| June 24, 2025 | 30.5 | 30.47 | 30.47 | 30.84 | 30.34 | 4,671 |
| June 23, 2025 | 30.46 | 30.87 | 30.87 | 30.88 | 30.26 | 9,084 |
| June 20, 2025 | 29.98 | 30.06 | 30.06 | 30.3 | 29.84 | 1,904 |
| June 19, 2025 | 30.08 | 29.77 | 29.77 | 30.08 | 29.6 | 1,245 |
| June 18, 2025 | 30.3 | 30.19 | 30.19 | 30.42 | 29.82 | 13,138 |
| June 17, 2025 | 29.62 | 30.02 | 30.02 | 30.24 | 29.4 | 2,066 |
| June 16, 2025 | 30 | 29.62 | 29.62 | 30.24 | 29.62 | 2,625 |
| June 13, 2025 | 30.02 | 29.82 | 29.82 | 30.48 | 29.72 | 3,113 |
| June 12, 2025 | 30.74 | 30.3 | 30.3 | 30.78 | 29.98 | 9,116 |
| June 11, 2025 | 31.16 | 30.8 | 30.8 | 31.2 | 30.52 | 9,999 |
| June 10, 2025 | 30.52 | 30.33 | 30.33 | 30.8 | 30.16 | 10,110 |
| June 09, 2025 | 30.56 | 31.09 | 31.09 | 31.2 | 30.32 | 6,087 |
| June 06, 2025 | 29.48 | 29.94 | 29.94 | 29.98 | 29.14 | 4,150 |
| June 05, 2025 | 28.74 | 28.83 | 28.83 | 29.4 | 28.7 | 1,200 |
| June 04, 2025 | 28.92 | 28.54 | 28.54 | 29.04 | 28.5 | 344 |
| June 03, 2025 | 28.64 | 28.91 | 28.91 | 29.02 | 28.4 | 1,621 |
| June 02, 2025 | 27.9 | 28.52 | 28.52 | 28.56 | 27.82 | 1,263 |
| May 30, 2025 | 27.84 | 27.73 | 27.73 | 27.94 | 27.54 | 1,275 |
| May 29, 2025 | 27.88 | 27.92 | 27.92 | 28 | 27.78 | 1,605 |
| May 28, 2025 | 28.1 | 27.71 | 27.71 | 28.28 | 27.68 | 4,583 |
| May 27, 2025 | 28.2 | 28.23 | 28.23 | 28.34 | 27.96 | 4,449 |
