31.43
-0.0373(-0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 31.42 | 31.45 | 31.45 | 31.46 | 31.42 | 2,701 |
| August 15, 2025 | 31.54 | 31.47 | 31.47 | 31.54 | 31.44 | 4,800 |
| August 14, 2025 | 31.44 | 31.51 | 31.51 | 31.52 | 31.35 | 3,525 |
| August 13, 2025 | 31.4 | 31.58 | 31.58 | 31.58 | 31.39 | 11,248 |
| August 12, 2025 | 31.02 | 31.24 | 31.24 | 31.24 | 31.02 | 7,335 |
| August 11, 2025 | 31.05 | 30.93 | 30.93 | 31.05 | 30.87 | 6,000 |
| August 08, 2025 | 30.85 | 30.97 | 30.97 | 31.02 | 30.85 | 8,800 |
| August 07, 2025 | 30.9 | 30.74 | 30.74 | 30.9 | 30.68 | 18,100 |
| August 06, 2025 | 30.84 | 30.84 | 30.84 | 30.88 | 30.77 | 14,900 |
| August 05, 2025 | 30.86 | 30.84 | 30.84 | 30.86 | 30.77 | 1,000 |
| August 04, 2025 | 30.63 | 30.63 | 30.63 | 30.8 | 30.63 | 4,826 |
| August 01, 2025 | 30.57 | 30.52 | 30.52 | 30.57 | 30.31 | 4,236 |
| July 31, 2025 | 31.02 | 30.92 | 30.92 | 31.06 | 30.77 | 8,100 |
| July 30, 2025 | 31.26 | 30.99 | 30.99 | 31.28 | 30.99 | 3,000 |
| July 29, 2025 | 31.28 | 31.23 | 31.23 | 31.32 | 31.23 | 6,100 |
| July 28, 2025 | 31.45 | 31.26 | 31.26 | 31.45 | 31.2 | 9,107 |
| July 25, 2025 | 31.25 | 31.43 | 31.43 | 31.43 | 31.25 | 2,300 |
| July 24, 2025 | 31.47 | 31.38 | 31.38 | 31.52 | 31.38 | 4,411 |
| July 23, 2025 | 31.43 | 31.6 | 31.6 | 31.6 | 31.38 | 7,829 |
| July 22, 2025 | 31.19 | 31.32 | 31.32 | 31.32 | 31.19 | 11,300 |
| July 21, 2025 | 31.08 | 31.07 | 31.07 | 31.2 | 31.03 | 4,200 |
| July 18, 2025 | 31.12 | 31.02 | 31.02 | 31.12 | 30.98 | 3,428 |
| July 17, 2025 | 30.94 | 30.95 | 30.95 | 31.06 | 30.9 | 1,428 |
| July 16, 2025 | 30.86 | 30.94 | 30.94 | 30.94 | 30.66 | 2,619 |
| July 15, 2025 | 31.26 | 30.86 | 30.86 | 31.27 | 30.81 | 5,400 |
| July 14, 2025 | 31.19 | 31.36 | 31.36 | 31.36 | 31.12 | 24,600 |
| July 11, 2025 | 31.19 | 31.22 | 31.22 | 31.31 | 31.19 | 5,500 |
| July 10, 2025 | 31.45 | 31.41 | 31.41 | 31.49 | 31.41 | 2,600 |
| July 09, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.08 | 9,700 |
| July 08, 2025 | 31.19 | 31.2 | 31.2 | 31.24 | 31.18 | 6,200 |
| July 07, 2025 | 31.29 | 31.14 | 31.14 | 31.33 | 31.02 | 4,100 |
| July 03, 2025 | 31.41 | 31.39 | 31.39 | 31.42 | 31.39 | 4,000 |
| July 02, 2025 | 31.12 | 31.24 | 31.24 | 31.25 | 31.11 | 10,600 |
| July 01, 2025 | 30.99 | 31.22 | 31.22 | 31.25 | 30.99 | 5,500 |
| June 30, 2025 | 30.76 | 30.83 | 30.83 | 30.83 | 30.72 | 4,200 |
| June 27, 2025 | 30.68 | 30.69 | 30.69 | 30.77 | 30.56 | 4,600 |
| June 26, 2025 | 30.82 | 30.92 | 30.67 | 30.92 | 30.8 | 5,100 |
| June 25, 2025 | 30.7 | 30.57 | 30.32 | 30.7 | 30.57 | 4,700 |
| June 24, 2025 | 30.71 | 30.71 | 30.46 | 30.85 | 30.71 | 3,400 |
| June 23, 2025 | 30.56 | 30.46 | 30.21 | 30.63 | 30.38 | 13,700 |
| June 20, 2025 | 30.46 | 30.46 | 30.21 | 30.54 | 30.41 | 4,500 |
| June 18, 2025 | 30.38 | 30.37 | 30.12 | 30.5 | 30.37 | 5,600 |
| June 17, 2025 | 30.5 | 30.33 | 30.08 | 30.5 | 30.33 | 1,000 |
| June 16, 2025 | 30.55 | 30.52 | 30.52 | 30.65 | 30.45 | 1,900 |
| June 13, 2025 | 30.44 | 30.35 | 30.35 | 30.58 | 30.35 | 4,527 |
| June 12, 2025 | 30.38 | 30.61 | 30.61 | 30.61 | 30.38 | 1,700 |
| June 11, 2025 | 30.6 | 30.5 | 30.5 | 30.6 | 30.47 | 5,300 |
| June 10, 2025 | 30.39 | 30.54 | 30.54 | 30.57 | 30.39 | 27,801 |
| June 09, 2025 | 30.28 | 30.35 | 30.35 | 30.46 | 30.26 | 3,500 |
| June 06, 2025 | 30.3 | 30.3 | 30.3 | 30.3 | 30.18 | 4,614 |
| June 05, 2025 | 29.98 | 29.96 | 29.96 | 30.08 | 29.96 | 4,800 |
| June 04, 2025 | 30.19 | 30.04 | 30.04 | 30.23 | 30.04 | 3,909 |
| June 03, 2025 | 29.94 | 30.2 | 30.2 | 30.22 | 29.94 | 6,429 |
| June 02, 2025 | 29.89 | 29.99 | 29.99 | 29.99 | 29.72 | 5,600 |
| May 30, 2025 | 29.83 | 29.98 | 29.98 | 29.98 | 29.83 | 9,100 |
| May 29, 2025 | 29.81 | 29.91 | 29.91 | 29.94 | 29.8 | 8,100 |
| May 28, 2025 | 30.06 | 29.78 | 29.78 | 30.06 | 29.78 | 5,745 |
| May 27, 2025 | 29.8 | 30.03 | 30.03 | 30.05 | 29.76 | 12,344 |
| May 23, 2025 | 29.43 | 29.59 | 29.59 | 29.64 | 29.42 | 159,600 |
| May 22, 2025 | 29.55 | 29.63 | 29.63 | 29.78 | 29.5 | 47,949 |