31.79
+0.17(+0.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 15, 2025 | 32.39 | 31.62 | 31.62 | 32.66 | 31.62 | 234,516 |
| July 14, 2025 | 32.47 | 32.31 | 32.31 | 32.87 | 31.81 | 180,633 |
| July 11, 2025 | 32.22 | 32.85 | 32.85 | 32.94 | 32.1 | 253,545 |
| July 10, 2025 | 31.88 | 32.58 | 32.58 | 32.76 | 31.57 | 248,200 |
| July 09, 2025 | 32.02 | 31.77 | 31.77 | 32.02 | 31.11 | 166,900 |
| July 08, 2025 | 31.83 | 31.75 | 31.75 | 32.08 | 31.49 | 265,100 |
| July 07, 2025 | 31.91 | 31.34 | 31.34 | 32.36 | 31.25 | 234,440 |
| July 03, 2025 | 31.99 | 32.42 | 32.42 | 32.58 | 31.65 | 308,900 |
| July 02, 2025 | 30.89 | 31.97 | 31.97 | 32.11 | 30.82 | 496,200 |
| July 01, 2025 | 29.73 | 30.75 | 30.75 | 31.18 | 29.48 | 404,205 |
| June 30, 2025 | 32.04 | 29.83 | 29.83 | 32.04 | 29.8 | 478,702 |
| June 27, 2025 | 31.51 | 32.03 | 32.03 | 32.58 | 31.14 | 899,245 |
| June 26, 2025 | 25.59 | 31.64 | 31.64 | 32.45 | 25.59 | 923,114 |
| June 25, 2025 | 25.59 | 26.26 | 26.26 | 26.34 | 25.33 | 501,866 |
| June 24, 2025 | 25.41 | 25.69 | 25.69 | 25.69 | 25.16 | 179,509 |
| June 23, 2025 | 24.51 | 25.1 | 25.1 | 25.13 | 24.23 | 262,444 |
| June 20, 2025 | 25.29 | 24.49 | 24.49 | 25.29 | 24.32 | 688,300 |
| June 18, 2025 | 25.44 | 25.22 | 25.22 | 25.79 | 25.02 | 255,501 |
| June 17, 2025 | 24.83 | 25.69 | 25.69 | 26 | 24.7 | 334,100 |
| June 16, 2025 | 25.05 | 24.98 | 24.98 | 25.49 | 24.56 | 254,600 |
| June 13, 2025 | 24.88 | 24.6 | 24.6 | 25.17 | 24.36 | 197,002 |
| June 12, 2025 | 25 | 25.51 | 25.5 | 25.52 | 24.77 | 227,408 |
| June 11, 2025 | 26.29 | 25.25 | 25.25 | 26.34 | 25.19 | 214,442 |
| June 10, 2025 | 26.42 | 26.3 | 26.3 | 26.68 | 26.16 | 186,100 |
| June 09, 2025 | 26.17 | 26.17 | 26.17 | 26.46 | 25.75 | 228,300 |
| June 06, 2025 | 25.85 | 25.96 | 25.96 | 26.18 | 25.47 | 213,836 |
| June 05, 2025 | 26.43 | 25.32 | 25.32 | 26.43 | 25.25 | 178,900 |
| June 04, 2025 | 26.31 | 26.26 | 26.26 | 26.7 | 26.06 | 184,000 |
| June 03, 2025 | 25.82 | 26.3 | 26.3 | 26.35 | 25 | 259,152 |
| June 02, 2025 | 26.6 | 25.75 | 25.75 | 26.6 | 25.43 | 385,245 |
| May 30, 2025 | 25.34 | 24.9 | 24.9 | 25.69 | 24.83 | 306,200 |
| May 29, 2025 | 25.87 | 25.59 | 25.59 | 26.04 | 25.05 | 237,100 |
| May 28, 2025 | 26.17 | 25.58 | 25.58 | 26.46 | 25.51 | 214,730 |
| May 27, 2025 | 26.12 | 26.26 | 26.26 | 26.29 | 25.42 | 304,700 |
| May 23, 2025 | 25.61 | 25.7 | 25.7 | 26.54 | 25.43 | 222,416 |
| May 22, 2025 | 26.2 | 26.1 | 26.1 | 26.34 | 25.92 | 114,500 |
| May 21, 2025 | 26.66 | 26.35 | 26.35 | 27.08 | 26.31 | 125,314 |
| May 20, 2025 | 27.26 | 27.03 | 27.03 | 27.26 | 26.87 | 165,700 |
| May 19, 2025 | 26.77 | 27.24 | 27.24 | 27.29 | 26.65 | 122,916 |
| May 16, 2025 | 26.92 | 27.28 | 27.28 | 27.47 | 26.75 | 140,900 |
| May 15, 2025 | 26.82 | 26.9 | 26.9 | 27.02 | 26.46 | 232,248 |
| May 14, 2025 | 27.75 | 27.07 | 27.07 | 28.07 | 26.93 | 153,342 |
| May 13, 2025 | 27.6 | 27.99 | 27.99 | 28.38 | 27.08 | 229,452 |
| May 12, 2025 | 27.06 | 27.35 | 27.35 | 27.79 | 26.68 | 199,348 |
| May 09, 2025 | 26.16 | 26.01 | 26.01 | 26.49 | 25.5 | 125,422 |
| May 08, 2025 | 26.25 | 26.16 | 26.16 | 26.73 | 25.99 | 125,100 |
| May 07, 2025 | 26.49 | 26.06 | 26.06 | 26.49 | 25.7 | 172,442 |
| May 06, 2025 | 26.08 | 26.24 | 26.24 | 26.48 | 25.91 | 129,156 |
| May 05, 2025 | 26.22 | 26.18 | 26.18 | 26.68 | 26.07 | 101,900 |
| May 02, 2025 | 26 | 26.56 | 26.56 | 26.92 | 25.61 | 128,522 |
| May 01, 2025 | 25.99 | 25.68 | 25.68 | 26.24 | 25.47 | 190,908 |
| April 30, 2025 | 25.11 | 25.66 | 25.66 | 25.93 | 24.73 | 175,003 |
| April 29, 2025 | 25.45 | 25.75 | 25.75 | 25.82 | 25.14 | 118,645 |
| April 28, 2025 | 25.47 | 25.68 | 25.68 | 26.1 | 25.32 | 132,100 |
| April 25, 2025 | 25.49 | 25.73 | 25.73 | 25.74 | 25.24 | 151,400 |
| April 24, 2025 | 24.89 | 25.75 | 25.75 | 25.79 | 24.89 | 158,000 |
| April 23, 2025 | 25.27 | 24.93 | 24.93 | 25.91 | 24.61 | 210,918 |
| April 22, 2025 | 23.87 | 24.47 | 24.47 | 24.59 | 23.57 | 180,900 |
| April 21, 2025 | 24.2 | 23.61 | 23.61 | 24.26 | 23.29 | 163,232 |
| April 17, 2025 | 23.99 | 24.24 | 24.24 | 24.31 | 23.61 | 178,866 |