31.69
-0.055(-0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 31.43 | 31.74 | 31.74 | 31.85 | 31.13 | 3.43M |
| August 14, 2025 | 31.46 | 31.41 | 31.41 | 32.06 | 31.22 | 2.42M |
| August 13, 2025 | 32.5 | 31.66 | 31.66 | 32.5 | 31.14 | 4.92M |
| August 12, 2025 | 31.84 | 32.01 | 32.01 | 32.09 | 31.33 | 3.32M |
| August 11, 2025 | 31 | 31.55 | 31.55 | 31.82 | 30.7 | 4.78M |
| August 08, 2025 | 31.63 | 31.95 | 31.95 | 32.12 | 31.11 | 7.56M |
| August 07, 2025 | 30.29 | 31.44 | 31.44 | 31.58 | 29.76 | 11.99M |
| August 06, 2025 | 29.3 | 29.35 | 29.35 | 29.39 | 28.9 | 5.78M |
| August 05, 2025 | 28.02 | 29.14 | 29.14 | 29.18 | 27.87 | 5.69M |
| August 04, 2025 | 27.3 | 28.14 | 28.14 | 28.14 | 27.3 | 3.38M |
| August 01, 2025 | 27.55 | 27.02 | 27.02 | 27.62 | 26.77 | 5.12M |
| July 31, 2025 | 27.43 | 27.02 | 27.02 | 27.45 | 26.77 | 3.87M |
| July 30, 2025 | 28.1 | 27.37 | 27.37 | 28.32 | 27.18 | 4.52M |
| July 29, 2025 | 28.55 | 28.38 | 28.38 | 28.56 | 28.03 | 3.6M |
| July 28, 2025 | 28.8 | 28.51 | 28.51 | 28.9 | 28.14 | 3.25M |
| July 25, 2025 | 28.88 | 29.14 | 29.14 | 29.42 | 28.59 | 4.2M |
| July 24, 2025 | 29.13 | 29.27 | 29.27 | 29.73 | 28.78 | 3.87M |
| July 23, 2025 | 29.91 | 29.55 | 29.55 | 30.25 | 29.39 | 4.85M |
| July 22, 2025 | 29.86 | 30.15 | 30.15 | 30.48 | 29.54 | 5.18M |
| July 21, 2025 | 28.72 | 29.47 | 29.47 | 29.72 | 28.65 | 5.78M |
| July 18, 2025 | 28.75 | 28.09 | 28.09 | 28.78 | 27.88 | 5.42M |
| July 17, 2025 | 28.62 | 28.39 | 28.39 | 28.62 | 28.09 | 3.89M |
| July 16, 2025 | 29.95 | 28.92 | 28.92 | 29.95 | 28.53 | 6.43M |
| July 15, 2025 | 29.8 | 29.69 | 29.69 | 30.07 | 29.08 | 5.09M |
| July 14, 2025 | 30.59 | 29.75 | 29.75 | 31.03 | 29.72 | 6.19M |
| July 11, 2025 | 30.02 | 30.33 | 30.33 | 30.48 | 29.59 | 7.84M |
| July 10, 2025 | 29.06 | 29.34 | 29.34 | 29.37 | 28.45 | 3.95M |
| July 09, 2025 | 28.66 | 28.83 | 28.83 | 28.91 | 28.37 | 2.95M |
| July 08, 2025 | 29.27 | 28.58 | 28.58 | 29.55 | 28.19 | 8.64M |
| July 07, 2025 | 28.66 | 29.36 | 29.36 | 29.37 | 28.09 | 4.44M |
| July 03, 2025 | 28.62 | 29.2 | 29.2 | 29.2 | 28.54 | 2.69M |
| July 02, 2025 | 28.68 | 28.78 | 28.78 | 28.84 | 28.26 | 3.78M |
| July 01, 2025 | 28.95 | 28.4 | 28.4 | 29.1 | 28.23 | 3.7M |
| June 30, 2025 | 27.76 | 28.4 | 28.4 | 28.48 | 27.63 | 4.61M |
| June 27, 2025 | 28.1 | 27.72 | 27.72 | 28.22 | 27.53 | 4.85M |
| June 26, 2025 | 29.02 | 29.13 | 29.13 | 29.15 | 28.55 | 3.19M |
| June 25, 2025 | 28.3 | 28.68 | 28.68 | 28.76 | 28.16 | 3.1M |
| June 24, 2025 | 28.27 | 28.39 | 28.39 | 28.55 | 27.76 | 4.93M |
| June 23, 2025 | 28.68 | 29.03 | 29.03 | 29.46 | 28.55 | 3.99M |
| June 20, 2025 | 28.74 | 28.67 | 28.67 | 29.48 | 28.54 | 9.56M |
| June 18, 2025 | 29.27 | 28.97 | 28.97 | 29.53 | 28.93 | 5.2M |
| June 17, 2025 | 29.3 | 29.35 | 29.35 | 29.44 | 28.89 | 5.31M |
| June 16, 2025 | 29.09 | 28.94 | 28.94 | 29.47 | 28.81 | 6.01M |
| June 13, 2025 | 28.95 | 29.01 | 29.01 | 29.15 | 28.65 | 5.05M |
| June 12, 2025 | 28.83 | 28.96 | 28.96 | 29.33 | 28.72 | 3.98M |
| June 11, 2025 | 28.56 | 28.66 | 28.66 | 28.81 | 28.17 | 6.63M |
| June 10, 2025 | 29.27 | 28.49 | 28.49 | 29.34 | 28.18 | 6.26M |
| June 09, 2025 | 29.16 | 29.21 | 29.21 | 29.66 | 28.81 | 7.42M |
| June 06, 2025 | 28.79 | 28.65 | 28.65 | 29.19 | 28.25 | 10.89M |
| June 05, 2025 | 27.85 | 28.6 | 28.6 | 28.88 | 27.82 | 15.58M |
| June 04, 2025 | 26.45 | 26.59 | 26.59 | 26.67 | 26.12 | 5.27M |
| June 03, 2025 | 25.77 | 26.26 | 26.26 | 26.29 | 25.56 | 4.72M |
| June 02, 2025 | 24.95 | 26.16 | 26.16 | 26.39 | 24.9 | 8.31M |
| May 30, 2025 | 24.06 | 24.39 | 24.39 | 24.41 | 23.88 | 3.23M |
| May 29, 2025 | 24.59 | 24.2 | 24.2 | 24.69 | 24.09 | 3.28M |
| May 28, 2025 | 24.13 | 24.39 | 24.39 | 24.41 | 23.99 | 3.7M |
| May 27, 2025 | 23.94 | 24.1 | 24.1 | 24.56 | 23.73 | 5.19M |
| May 23, 2025 | 24.09 | 24.14 | 24.14 | 24.4 | 23.79 | 3.9M |
| May 22, 2025 | 23.63 | 23.85 | 23.85 | 24.14 | 23.36 | 4.11M |
| May 21, 2025 | 23.79 | 24.1 | 24.1 | 24.3 | 23.79 | 4.9M |