31.17
-0.05(-0.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 18, 2025 | 31.25 | 31.17 | 31.17 | 31.28 | 31.14 | 3.86M |
| July 17, 2025 | 31.05 | 31.22 | 31.22 | 31.23 | 31.01 | 4.72M |
| July 16, 2025 | 31.06 | 31.05 | 31.05 | 31.1 | 30.8 | 3.87M |
| July 15, 2025 | 31.19 | 30.94 | 30.94 | 31.22 | 30.94 | 3.57M |
| July 14, 2025 | 31.19 | 31.12 | 31.12 | 31.2 | 31.02 | 4.16M |
| July 11, 2025 | 31.28 | 31.21 | 31.21 | 31.31 | 31.18 | 4.06M |
| July 10, 2025 | 31.2 | 31.36 | 31.36 | 31.38 | 31.17 | 5.65M |
| July 09, 2025 | 31.03 | 31.19 | 31.19 | 31.22 | 31.03 | 2.96M |
| July 08, 2025 | 30.88 | 31 | 31 | 31.04 | 30.83 | 3.32M |
| July 07, 2025 | 30.99 | 30.91 | 30.91 | 31.04 | 30.84 | 4.12M |
| July 03, 2025 | 30.9 | 31.01 | 31.01 | 31.07 | 30.87 | 2.77M |
| July 02, 2025 | 30.67 | 30.9 | 30.9 | 30.92 | 30.61 | 5.65M |
| July 01, 2025 | 30.55 | 30.67 | 30.67 | 30.7 | 30.46 | 3M |
| June 30, 2025 | 30.66 | 30.68 | 30.51 | 30.74 | 30.6 | 4.12M |
| June 27, 2025 | 30.69 | 30.6 | 30.43 | 30.76 | 30.57 | 2.42M |
| June 26, 2025 | 30.5 | 30.67 | 30.5 | 30.69 | 30.48 | 2.43M |
| June 25, 2025 | 30.57 | 30.48 | 30.31 | 30.58 | 30.41 | 2.88M |
| June 24, 2025 | 30.41 | 30.57 | 30.4 | 30.59 | 30.39 | 2.55M |
| June 23, 2025 | 30.36 | 30.36 | 30.19 | 30.4 | 30.21 | 2.05M |
| June 20, 2025 | 30.26 | 30.31 | 30.13 | 30.41 | 30.26 | 2.89M |
| June 18, 2025 | 30.19 | 30.26 | 30.09 | 30.3 | 30.19 | 2.17M |
| June 17, 2025 | 30.24 | 30.18 | 30 | 30.27 | 30.12 | 3.09M |
| June 16, 2025 | 30.19 | 30.22 | 30.05 | 30.33 | 30.18 | 3.4M |
| June 13, 2025 | 30.25 | 30.16 | 29.99 | 30.28 | 30.07 | 2.82M |
| June 12, 2025 | 30.43 | 30.34 | 30.34 | 30.46 | 30.31 | 3.46M |
| June 11, 2025 | 30.52 | 30.41 | 30.41 | 30.57 | 30.4 | 2.47M |
| June 10, 2025 | 30.37 | 30.43 | 30.43 | 30.46 | 30.36 | 1.59M |
| June 09, 2025 | 30.25 | 30.35 | 30.35 | 30.43 | 30.25 | 2.24M |
| June 06, 2025 | 30.34 | 30.27 | 30.27 | 30.34 | 30.23 | 2.71M |
| June 05, 2025 | 30.39 | 30.31 | 30.31 | 30.4 | 30.27 | 3.2M |
| June 04, 2025 | 30.22 | 30.27 | 30.27 | 30.34 | 30.21 | 2.99M |
| June 03, 2025 | 30.06 | 30.17 | 30.17 | 30.21 | 30.05 | 3.51M |
| June 02, 2025 | 30.06 | 30.04 | 30.04 | 30.07 | 29.87 | 4.1M |
| May 30, 2025 | 30.21 | 30.23 | 30.23 | 30.27 | 30.09 | 2.51M |
| May 29, 2025 | 30.21 | 30.2 | 30.2 | 30.29 | 30.15 | 2.9M |
| May 28, 2025 | 30.31 | 30.15 | 30.15 | 30.35 | 30.11 | 3.11M |
| May 27, 2025 | 30.34 | 30.34 | 30.34 | 30.36 | 30.15 | 4.01M |
| May 23, 2025 | 29.97 | 30.08 | 30.08 | 30.1 | 29.88 | 2.76M |
| May 22, 2025 | 29.95 | 30.05 | 30.05 | 30.13 | 29.86 | 4.93M |
| May 21, 2025 | 30.37 | 30 | 30 | 30.41 | 30 | 4.18M |
| May 20, 2025 | 30.51 | 30.47 | 30.47 | 30.65 | 30.45 | 2.37M |
| May 19, 2025 | 30.38 | 30.57 | 30.57 | 30.57 | 30.33 | 2.61M |
| May 16, 2025 | 30.52 | 30.55 | 30.55 | 30.56 | 30.38 | 1.89M |
| May 15, 2025 | 30.26 | 30.47 | 30.47 | 30.5 | 30.25 | 2.89M |
| May 14, 2025 | 30.41 | 30.29 | 30.29 | 30.46 | 30.27 | 2.59M |
| May 13, 2025 | 30.36 | 30.43 | 30.43 | 30.45 | 30.33 | 2.68M |
| May 12, 2025 | 30.47 | 30.33 | 30.33 | 30.48 | 30.3 | 3.2M |
| May 09, 2025 | 30.17 | 30.17 | 30.17 | 30.25 | 30.11 | 3.53M |
| May 08, 2025 | 30.18 | 30.13 | 30.13 | 30.34 | 30.12 | 4.43M |
| May 07, 2025 | 30.24 | 30.14 | 30.14 | 30.24 | 30.09 | 2.98M |
| May 06, 2025 | 29.96 | 30.08 | 30.08 | 30.13 | 29.92 | 3.35M |
| May 05, 2025 | 30.08 | 30.01 | 30.01 | 30.17 | 29.98 | 2.46M |
| May 02, 2025 | 30 | 30.14 | 30.14 | 30.24 | 30 | 4.4M |
| May 01, 2025 | 30.17 | 29.94 | 29.94 | 30.17 | 29.91 | 3.55M |
| April 30, 2025 | 30.18 | 30.18 | 30.18 | 30.25 | 30.03 | 4.02M |
| April 29, 2025 | 30.25 | 30.34 | 30.34 | 30.39 | 30.23 | 2.32M |
| April 28, 2025 | 30.22 | 30.3 | 30.3 | 30.34 | 30.16 | 1.78M |
| April 25, 2025 | 30.22 | 30.23 | 30.23 | 30.26 | 30.05 | 3.89M |
| April 24, 2025 | 29.95 | 30.19 | 30.19 | 30.19 | 29.91 | 3.32M |
| April 23, 2025 | 30 | 29.91 | 29.91 | 30.13 | 29.82 | 4.43M |