32.63
-0.0309(-0.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 29, 2025 | 33.7 | 32.66 | 32.66 | 33.7 | 31.94 | 8.3M |
| July 28, 2025 | 34.34 | 33.91 | 33.91 | 34.7 | 33.7 | 5.59M |
| July 25, 2025 | 33.97 | 34.15 | 34.15 | 34.44 | 33.35 | 5.37M |
| July 24, 2025 | 34.95 | 34.01 | 34.01 | 35.09 | 33.8 | 6.61M |
| July 23, 2025 | 33.89 | 34.67 | 34.67 | 35.59 | 33.54 | 12.5M |
| July 22, 2025 | 30.98 | 32.73 | 32.73 | 32.84 | 30.98 | 8.25M |
| July 21, 2025 | 31.53 | 30.97 | 30.97 | 32.07 | 30.88 | 5.77M |
| July 18, 2025 | 32.45 | 31.26 | 31.26 | 32.58 | 30.97 | 7.82M |
| July 17, 2025 | 32.19 | 32.2 | 32.2 | 32.72 | 31.97 | 6.02M |
| July 16, 2025 | 31.7 | 32.06 | 32.06 | 32.17 | 31.43 | 5.98M |
| July 15, 2025 | 33.2 | 31.58 | 31.58 | 33.31 | 31.42 | 8.52M |
| July 14, 2025 | 33.38 | 32.87 | 32.87 | 33.5 | 32.44 | 7.26M |
| July 11, 2025 | 34.03 | 33.64 | 33.64 | 34.07 | 33.22 | 6.92M |
| July 10, 2025 | 33.47 | 34.28 | 34.28 | 34.39 | 32.98 | 11.69M |
| July 09, 2025 | 32.83 | 32.79 | 32.79 | 33.39 | 32.09 | 9.82M |
| July 08, 2025 | 30.08 | 32.54 | 32.54 | 33.65 | 30.04 | 19.3M |
| July 07, 2025 | 30.35 | 29.9 | 29.9 | 30.85 | 29.72 | 8.22M |
| July 03, 2025 | 30.54 | 30.49 | 30.49 | 30.94 | 30.2 | 6.97M |
| July 02, 2025 | 28.83 | 30.28 | 30.28 | 30.65 | 28.62 | 14.71M |
| July 01, 2025 | 27.31 | 28.69 | 28.69 | 29.85 | 26.81 | 14.55M |
| June 30, 2025 | 28.07 | 27.59 | 27.59 | 28.74 | 27.4 | 10.18M |
| June 27, 2025 | 27.68 | 27.16 | 27.16 | 27.99 | 26.88 | 11.55M |
| June 26, 2025 | 27.05 | 27.54 | 27.54 | 28.24 | 26.8 | 9.29M |
| June 25, 2025 | 26.85 | 26.86 | 26.86 | 26.96 | 26.14 | 6.15M |
| June 24, 2025 | 26.03 | 26.8 | 26.8 | 27.13 | 26.03 | 8.02M |
| June 23, 2025 | 25.57 | 25.67 | 25.67 | 25.97 | 25.16 | 6.52M |
| June 20, 2025 | 25.71 | 25.9 | 25.9 | 26.02 | 25.42 | 13.77M |
| June 18, 2025 | 25.49 | 25.4 | 25.4 | 25.85 | 25.06 | 7.53M |
| June 17, 2025 | 25.8 | 25.55 | 25.55 | 26.34 | 25.45 | 8.18M |
| June 16, 2025 | 26.62 | 26 | 26 | 26.76 | 25.47 | 10.67M |
| June 13, 2025 | 26.57 | 26.67 | 26.67 | 27.35 | 26.31 | 7.18M |
| June 12, 2025 | 27.29 | 27.35 | 27.35 | 27.93 | 26.81 | 8.33M |
| June 11, 2025 | 28 | 27.75 | 27.75 | 28.72 | 27.62 | 9.23M |
| June 10, 2025 | 27.86 | 27.68 | 27.68 | 28.23 | 27.32 | 7.89M |
| June 09, 2025 | 27.77 | 28.14 | 28.14 | 29.19 | 27.65 | 9.39M |
| June 06, 2025 | 26.21 | 27.46 | 27.46 | 27.55 | 26.12 | 8.48M |
| June 05, 2025 | 27.14 | 26.12 | 26.12 | 27.16 | 25.82 | 9.87M |
| June 04, 2025 | 28.17 | 27.27 | 27.27 | 28.24 | 27.04 | 7.74M |
| June 03, 2025 | 26.91 | 27.81 | 27.81 | 28.57 | 26.28 | 13.44M |
| June 02, 2025 | 26.92 | 27.05 | 27.05 | 27.43 | 26.42 | 12.91M |
| May 30, 2025 | 26.35 | 26.56 | 26.56 | 26.81 | 25.6 | 30.68M |
| May 29, 2025 | 26.29 | 26.93 | 26.93 | 27.15 | 25.76 | 10.13M |
| May 28, 2025 | 26.77 | 26.05 | 26.05 | 26.77 | 25.86 | 8.11M |
| May 27, 2025 | 26.79 | 26.76 | 26.76 | 27.85 | 26.2 | 14.6M |
| May 23, 2025 | 26.15 | 26.26 | 26.26 | 26.49 | 25.55 | 8.15M |
| May 22, 2025 | 25.5 | 26.72 | 26.72 | 26.89 | 25.22 | 11.27M |
| May 21, 2025 | 27.9 | 25.8 | 25.8 | 28.07 | 25.64 | 17.82M |
| May 20, 2025 | 26.82 | 27.99 | 27.99 | 30.3 | 26.47 | 37.06M |
| May 19, 2025 | 25.27 | 26.39 | 26.39 | 26.92 | 25.1 | 16.14M |
| May 16, 2025 | 23.87 | 24.86 | 24.86 | 25.44 | 23.67 | 14.87M |
| May 15, 2025 | 24.3 | 23.65 | 23.65 | 24.31 | 23.16 | 14.89M |
| May 14, 2025 | 25.54 | 24.02 | 24.02 | 25.58 | 23.95 | 12.76M |
| May 13, 2025 | 25.6 | 25.49 | 25.49 | 25.88 | 25.08 | 8.36M |
| May 12, 2025 | 24.86 | 25.7 | 25.7 | 26.18 | 24.86 | 12.54M |
| May 09, 2025 | 24.68 | 24.25 | 24.25 | 25.32 | 24.22 | 7.13M |
| May 08, 2025 | 24.33 | 24.38 | 24.38 | 24.98 | 23.95 | 9.66M |
| May 07, 2025 | 24.6 | 24.06 | 24.06 | 24.92 | 23.7 | 10.6M |
| May 06, 2025 | 27.37 | 24.43 | 24.43 | 27.37 | 24.16 | 23.05M |
| May 05, 2025 | 27.8 | 27.84 | 27.84 | 28.52 | 27.18 | 7.8M |
| May 02, 2025 | 27.74 | 27.61 | 27.61 | 28.1 | 27.15 | 7.55M |