31.60
-0.065(-0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 31.8 | 31.67 | 31.67 | 31.87 | 31.64 | 2,206 |
| August 15, 2025 | 31.62 | 31.62 | 31.62 | 31.63 | 31.48 | 53 |
| August 14, 2025 | 32 | 31.63 | 31.63 | 32.06 | 31.63 | 2,733 |
| August 13, 2025 | 31.94 | 31.97 | 31.97 | 32.13 | 31.9 | 5,566 |
| August 12, 2025 | 31.49 | 31.52 | 31.52 | 31.6 | 31.28 | 4,796 |
| August 11, 2025 | 31.74 | 31.44 | 31.44 | 31.74 | 31.39 | 4,268 |
| August 08, 2025 | 32.07 | 32.07 | 32.07 | 32.18 | 32.03 | 1,798 |
| August 07, 2025 | 31.86 | 31.81 | 31.81 | 32.08 | 31.81 | 237 |
| August 06, 2025 | 31.42 | 31.37 | 31.37 | 31.52 | 31.27 | 121 |
| August 05, 2025 | 31.01 | 31.43 | 31.43 | 31.43 | 31.01 | 799 |
| August 04, 2025 | 31.54 | 30.9 | 30.9 | 31.54 | 30.86 | 136 |
| August 01, 2025 | 30.46 | 30.69 | 30.69 | 30.77 | 30.29 | 5,611 |
| July 31, 2025 | 30.85 | 30.39 | 30.39 | 30.88 | 30.23 | 23,432 |
| July 30, 2025 | 31.72 | 31.22 | 31.22 | 31.75 | 31.2 | 1,549 |
| July 29, 2025 | 31.76 | 31.72 | 31.72 | 31.86 | 31.6 | 3,390 |
| July 28, 2025 | 31.91 | 31.79 | 31.79 | 31.92 | 31.61 | 6,270 |
| July 25, 2025 | 32.63 | 31.85 | 31.85 | 32.66 | 31.85 | 1,590 |
| July 24, 2025 | 32.7 | 32.59 | 32.59 | 32.72 | 32.41 | 4,209 |
| July 23, 2025 | 32.93 | 33.1 | 33.1 | 33.11 | 32.86 | 1,160 |
| July 22, 2025 | 32.52 | 32.78 | 32.78 | 32.95 | 32.47 | 5,863 |
| July 21, 2025 | 32.06 | 32.6 | 32.6 | 32.65 | 32.02 | 4,917 |
| July 18, 2025 | 32.12 | 31.94 | 31.94 | 32.16 | 31.91 | 3,204 |
| July 17, 2025 | 31.64 | 31.7 | 31.7 | 31.71 | 31.3 | 1,710 |
| July 16, 2025 | 31.67 | 31.71 | 31.71 | 31.79 | 31.33 | 5,571 |
| July 15, 2025 | 32.02 | 31.54 | 31.54 | 32.05 | 31.54 | 3,173 |
| July 14, 2025 | 32.62 | 32.03 | 32.03 | 32.81 | 32.02 | 20,084 |
| July 11, 2025 | 31.86 | 32.3 | 32.3 | 32.3 | 31.44 | 16,284 |
| July 10, 2025 | 30.49 | 30.86 | 30.86 | 31 | 30.45 | 3,006 |
| July 09, 2025 | 30.5 | 30.36 | 30.36 | 30.51 | 30.32 | 2,027 |
| July 08, 2025 | 30.69 | 30.3 | 30.3 | 30.73 | 30.26 | 45 |
| July 07, 2025 | 30.49 | 30.48 | 30.48 | 30.49 | 30.22 | 1,433 |
| July 04, 2025 | 30.68 | 30.72 | 30.72 | 30.75 | 30.61 | 3,645 |
| July 03, 2025 | 30.68 | 30.65 | 30.65 | 31.01 | 30.57 | 3,962 |
| July 02, 2025 | 29.98 | 30.36 | 30.36 | 30.37 | 29.96 | 3,270 |
| July 01, 2025 | 30.25 | 30.08 | 30.08 | 30.44 | 30.08 | 231 |
| June 30, 2025 | 30.13 | 29.96 | 29.96 | 30.2 | 29.96 | 4,656 |
| June 27, 2025 | 30.35 | 30.08 | 30.08 | 30.4 | 29.83 | 1,420 |
| June 26, 2025 | 30.4 | 30.46 | 30.46 | 30.52 | 30.27 | 2,672 |
| June 25, 2025 | 30.09 | 30 | 30 | 30.09 | 29.87 | 294 |
| June 24, 2025 | 30.04 | 29.76 | 29.76 | 30.34 | 29.02 | 9,136 |
| June 23, 2025 | 30.17 | 30.31 | 30.31 | 30.31 | 30.01 | 1,196 |
| June 20, 2025 | 29.78 | 29.97 | 29.97 | 30.18 | 29.76 | 1,933 |
| June 19, 2025 | 30.42 | 30.23 | 30.23 | 30.42 | 30.23 | 2,160 |
| June 18, 2025 | 31.16 | 30.87 | 30.87 | 31.17 | 30.69 | 102,569 |
| June 17, 2025 | 30.52 | 30.97 | 30.97 | 31.05 | 30.47 | 5,569 |
| June 16, 2025 | 30.51 | 30.43 | 30.43 | 31.11 | 30.32 | 2,530 |
| June 13, 2025 | 30.23 | 30.29 | 30.29 | 30.49 | 30.13 | 1,531 |
| June 12, 2025 | 30.35 | 30.32 | 30.32 | 30.41 | 29.86 | 4,242 |
| June 11, 2025 | 30.66 | 30.37 | 30.37 | 30.66 | 30.27 | 1,054 |
| June 10, 2025 | 30.48 | 30.53 | 30.53 | 30.82 | 30.18 | 1,068 |
| June 09, 2025 | 30.45 | 30.72 | 30.72 | 30.73 | 30.14 | 3,546 |
| June 06, 2025 | 30.27 | 30.16 | 30.16 | 30.46 | 30.04 | 3,609 |
| June 05, 2025 | 28.93 | 29.91 | 29.91 | 30.19 | 28.88 | 10,196 |
| June 04, 2025 | 28.86 | 28.83 | 28.83 | 28.94 | 28.81 | 1,292 |
| June 03, 2025 | 28.68 | 28.87 | 28.87 | 29.21 | 28.57 | 3,249 |
| June 02, 2025 | 27.81 | 28.84 | 28.84 | 28.88 | 27.76 | 4,553 |
| May 30, 2025 | 27.69 | 27.58 | 27.58 | 27.81 | 27.58 | 3,136 |
| May 29, 2025 | 27.76 | 27.81 | 27.81 | 28.03 | 27.76 | 965 |
| May 28, 2025 | 27.74 | 27.62 | 27.62 | 27.9 | 27.62 | 127 |
| May 27, 2025 | 27.75 | 27.65 | 27.65 | 27.76 | 27.63 | 261 |