30.63
+0.31(+1.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 33 | 30.32 | 30.32 | 33.01 | 29.52 | 6.79M |
| August 14, 2025 | 32.79 | 32.99 | 32.99 | 33.05 | 32.48 | 1.2M |
| August 13, 2025 | 32.75 | 33.09 | 33.09 | 33.17 | 32.74 | 1.97M |
| August 12, 2025 | 32.01 | 32.56 | 32.56 | 32.65 | 32 | 1.26M |
| August 11, 2025 | 32.02 | 31.75 | 31.75 | 32.24 | 31.69 | 1.22M |
| August 08, 2025 | 31.86 | 31.89 | 31.89 | 32.18 | 31.61 | 876,269 |
| August 07, 2025 | 32.14 | 31.56 | 31.56 | 32.23 | 31.45 | 1.65M |
| August 06, 2025 | 31.85 | 31.84 | 31.84 | 31.91 | 31.47 | 1.26M |
| August 05, 2025 | 32.07 | 31.8 | 31.8 | 32.07 | 31.29 | 2.04M |
| August 04, 2025 | 31.48 | 31.86 | 31.86 | 32 | 31.34 | 1.81M |
| August 01, 2025 | 31.21 | 31.23 | 31.23 | 31.73 | 30.54 | 1.86M |
| July 31, 2025 | 31.72 | 31.8 | 31.8 | 32.16 | 31.47 | 1.81M |
| July 30, 2025 | 32.28 | 31.82 | 31.82 | 32.39 | 31.7 | 2.78M |
| July 29, 2025 | 32.96 | 32.22 | 32.22 | 33.02 | 31.85 | 2.76M |
| July 28, 2025 | 32.82 | 32.79 | 32.79 | 33.49 | 32.72 | 3.18M |
| July 25, 2025 | 32.69 | 32.74 | 32.74 | 33.1 | 30.39 | 4.76M |
| July 24, 2025 | 32.95 | 32.01 | 32.01 | 33.21 | 31.95 | 2.7M |
| July 23, 2025 | 33.14 | 33.02 | 33.02 | 33.5 | 32.88 | 1.72M |
| July 22, 2025 | 32.75 | 32.76 | 32.76 | 33.19 | 32.43 | 1.86M |
| July 21, 2025 | 32.86 | 32.72 | 32.72 | 33.2 | 32.68 | 1.54M |
| July 18, 2025 | 33.26 | 32.83 | 32.83 | 33.33 | 32.55 | 1.67M |
| July 17, 2025 | 32.66 | 33.14 | 33.14 | 33.24 | 32.66 | 1.67M |
| July 16, 2025 | 32.88 | 32.7 | 32.7 | 32.96 | 32.27 | 1.48M |
| July 15, 2025 | 33.43 | 32.63 | 32.63 | 33.65 | 32.61 | 2.64M |
| July 14, 2025 | 33.42 | 33.57 | 33.57 | 33.59 | 33.07 | 2.01M |
| July 11, 2025 | 33.75 | 33.41 | 33.41 | 33.85 | 33.29 | 1.41M |
| July 10, 2025 | 33.28 | 33.71 | 33.71 | 33.97 | 33.06 | 3.18M |
| July 09, 2025 | 33.87 | 33.14 | 33.14 | 33.99 | 33.01 | 2.91M |
| July 08, 2025 | 34.66 | 33.75 | 33.75 | 34.97 | 33.73 | 2.83M |
| July 07, 2025 | 33.7 | 34.4 | 34.4 | 34.41 | 33.57 | 1.95M |
| July 03, 2025 | 33.91 | 33.87 | 33.87 | 34.25 | 33.85 | 1.65M |
| July 02, 2025 | 33.47 | 33.8 | 33.8 | 33.85 | 33.21 | 1.97M |
| July 01, 2025 | 32.68 | 33.36 | 33.36 | 33.88 | 32.47 | 2.86M |
| June 30, 2025 | 33.06 | 32.79 | 32.79 | 33.26 | 32.74 | 1.59M |
| June 27, 2025 | 33.16 | 32.96 | 32.96 | 33.37 | 32.64 | 4.12M |
| June 26, 2025 | 32.47 | 32.95 | 32.95 | 33.02 | 32.25 | 1.69M |
| June 25, 2025 | 32.14 | 32.32 | 32.32 | 32.4 | 31.88 | 1.39M |
| June 24, 2025 | 32 | 32.12 | 32.12 | 32.29 | 31.93 | 1.51M |
| June 23, 2025 | 31.49 | 31.7 | 31.7 | 31.73 | 30.96 | 1.56M |
| June 20, 2025 | 31.98 | 31.58 | 31.58 | 31.98 | 31.36 | 5.05M |
| June 18, 2025 | 31.16 | 31.7 | 31.7 | 32.13 | 31.16 | 1.69M |
| June 17, 2025 | 31.6 | 31.24 | 31.24 | 31.91 | 31.22 | 1.59M |
| June 16, 2025 | 31.49 | 31.82 | 31.82 | 32.09 | 31.49 | 1.5M |
| June 13, 2025 | 31.26 | 31.2 | 31.2 | 31.8 | 31.07 | 2.02M |
| June 12, 2025 | 31.33 | 31.63 | 31.63 | 31.66 | 31.24 | 1.74M |
| June 11, 2025 | 31.74 | 31.68 | 31.68 | 31.77 | 31.22 | 1.71M |
| June 10, 2025 | 31.9 | 31.59 | 31.59 | 31.9 | 31.51 | 1.36M |
| June 09, 2025 | 32.48 | 31.84 | 31.84 | 32.48 | 31.8 | 1.5M |
| June 06, 2025 | 32.31 | 32.16 | 32.16 | 32.63 | 32.05 | 1.14M |
| June 05, 2025 | 32.11 | 31.81 | 31.81 | 32.23 | 31.66 | 2.07M |
| June 04, 2025 | 32.68 | 32.18 | 32.18 | 32.84 | 32.17 | 1.5M |
| June 03, 2025 | 32.39 | 32.67 | 32.67 | 32.92 | 32.03 | 1.48M |
| June 02, 2025 | 32.35 | 32.37 | 32.37 | 32.47 | 31.65 | 1.98M |
| May 30, 2025 | 32.8 | 32.37 | 32.37 | 32.94 | 32.09 | 4.12M |
| May 29, 2025 | 33.7 | 32.89 | 32.89 | 33.98 | 32.65 | 1.98M |
| May 28, 2025 | 34.19 | 33.51 | 33.51 | 34.33 | 33.35 | 1.73M |
| May 27, 2025 | 34 | 34.36 | 34.36 | 34.55 | 33.68 | 2.15M |
| May 23, 2025 | 32.96 | 33.58 | 33.58 | 33.95 | 32.52 | 2M |
| May 22, 2025 | 32.88 | 33.65 | 33.65 | 33.92 | 32.86 | 2.35M |
| May 21, 2025 | 33.33 | 32.79 | 32.79 | 33.57 | 32.77 | 1.18M |