33.87
-0.14(-0.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 34.41 | 33.87 | 33.87 | 34.51 | 33.16 | 2.91M |
| July 29, 2025 | 34.71 | 34.01 | 34.01 | 35.2 | 33.89 | 1.39M |
| July 28, 2025 | 34.19 | 34.37 | 34.37 | 34.76 | 33.73 | 1.18M |
| July 25, 2025 | 32.81 | 33.7 | 33.7 | 33.73 | 32.54 | 1.94M |
| July 24, 2025 | 33.9 | 32.76 | 32.76 | 34.09 | 32.56 | 3.49M |
| July 23, 2025 | 35.61 | 34.08 | 34.08 | 35.61 | 33.58 | 3.47M |
| July 22, 2025 | 36.47 | 36.24 | 36.24 | 37.03 | 35.86 | 2.24M |
| July 21, 2025 | 37.25 | 36.69 | 36.69 | 37.85 | 36.63 | 1.83M |
| July 18, 2025 | 36.16 | 36.62 | 36.62 | 36.95 | 35.76 | 1.69M |
| July 17, 2025 | 35.3 | 35.79 | 35.79 | 36.36 | 35.23 | 2.25M |
| July 16, 2025 | 36.21 | 35.47 | 35.47 | 36.44 | 35.17 | 3.62M |
| July 15, 2025 | 37.22 | 36.47 | 36.47 | 37.31 | 36.45 | 1.78M |
| July 14, 2025 | 36.46 | 36.6 | 36.6 | 37.17 | 35.93 | 1.78M |
| July 11, 2025 | 37.11 | 36.76 | 36.76 | 37.39 | 36.6 | 2.06M |
| July 10, 2025 | 37.63 | 37.51 | 37.51 | 38.45 | 37.12 | 4M |
| July 09, 2025 | 36.4 | 36.89 | 36.89 | 36.97 | 36.16 | 3.14M |
| July 08, 2025 | 35.88 | 36.35 | 36.35 | 36.55 | 35.51 | 2.04M |
| July 07, 2025 | 35.38 | 35.4 | 35.4 | 35.94 | 35.07 | 1.29M |
| July 03, 2025 | 35.88 | 35.93 | 35.93 | 36.08 | 35.53 | 683,700 |
| July 02, 2025 | 34.4 | 35.72 | 35.72 | 35.95 | 34.27 | 2.66M |
| July 01, 2025 | 33.77 | 34.4 | 34.4 | 34.85 | 33.63 | 2.42M |
| June 30, 2025 | 34.22 | 34.19 | 34.19 | 34.25 | 33.08 | 2.35M |
| June 27, 2025 | 33.69 | 34.18 | 34.18 | 34.25 | 33.54 | 3.5M |
| June 26, 2025 | 33.2 | 33.67 | 33.67 | 34.3 | 33.06 | 4.24M |
| June 25, 2025 | 32.95 | 32.94 | 32.94 | 32.99 | 32.13 | 2.39M |
| June 24, 2025 | 32.57 | 32.56 | 32.56 | 33.05 | 32 | 2.47M |
| June 23, 2025 | 30.94 | 31.88 | 31.88 | 31.91 | 30.45 | 1.35M |
| June 20, 2025 | 31.36 | 30.96 | 30.96 | 31.36 | 30.23 | 1.92M |
| June 18, 2025 | 30.78 | 31.07 | 31.07 | 31.66 | 30.75 | 1.43M |
| June 17, 2025 | 30.8 | 30.72 | 30.72 | 31.41 | 30.69 | 1.96M |
| June 16, 2025 | 29.9 | 31.19 | 31.19 | 31.46 | 29.69 | 2.95M |
| June 13, 2025 | 28.92 | 28.65 | 28.65 | 29.63 | 28.48 | 1.55M |
| June 12, 2025 | 29.68 | 29.89 | 29.89 | 30.13 | 29.52 | 1.07M |
| June 11, 2025 | 30.84 | 30.04 | 30.04 | 30.84 | 29.75 | 1.85M |
| June 10, 2025 | 30 | 30.5 | 30.5 | 31.28 | 29.83 | 2.51M |
| June 09, 2025 | 29.27 | 29.8 | 29.8 | 30.04 | 29.13 | 2.06M |
| June 06, 2025 | 28.5 | 28.81 | 28.81 | 29.14 | 28.28 | 1.15M |
| June 05, 2025 | 28.11 | 27.95 | 27.95 | 28.49 | 27.69 | 1.41M |
| June 04, 2025 | 27.22 | 28.01 | 28.01 | 28.18 | 27.02 | 2.09M |
| June 03, 2025 | 25.81 | 26.78 | 26.78 | 27 | 25.68 | 2.44M |
| June 02, 2025 | 25.42 | 25.84 | 25.84 | 25.98 | 25.19 | 1.25M |
| May 30, 2025 | 25.43 | 25.35 | 25.35 | 25.65 | 24.91 | 1.7M |
| May 29, 2025 | 26.78 | 25.75 | 25.75 | 26.97 | 25.58 | 1.26M |
| May 28, 2025 | 26.31 | 25.97 | 25.97 | 26.48 | 25.91 | 1.44M |
| May 27, 2025 | 26.26 | 26.12 | 26.12 | 26.58 | 25.69 | 1.55M |
| May 23, 2025 | 25.14 | 25.42 | 25.42 | 25.71 | 24.96 | 1.36M |
| May 22, 2025 | 26.42 | 25.91 | 25.91 | 26.68 | 25.74 | 2M |
| May 21, 2025 | 26.88 | 26.28 | 26.28 | 27.27 | 26.07 | 1.63M |
| May 20, 2025 | 26.98 | 27.26 | 27.26 | 27.43 | 26.55 | 1.8M |
| May 19, 2025 | 26.68 | 27.12 | 27.12 | 27.15 | 26.48 | 1.87M |
| May 16, 2025 | 27.07 | 27.51 | 27.51 | 27.56 | 26.89 | 2.21M |
| May 15, 2025 | 26.71 | 27.02 | 27.02 | 27.18 | 26.45 | 2.87M |
| May 14, 2025 | 26.34 | 27.02 | 27.02 | 27.06 | 26.1 | 3.6M |
| May 13, 2025 | 24.74 | 26.3 | 26.3 | 26.39 | 24.43 | 4.59M |
| May 12, 2025 | 23.97 | 24.83 | 24.83 | 25.3 | 23.97 | 4.48M |
| May 09, 2025 | 21.51 | 22.33 | 22.33 | 22.65 | 21.41 | 3.09M |
| May 08, 2025 | 19.86 | 21.07 | 21.07 | 21.51 | 19.75 | 5.86M |
| May 07, 2025 | 18.85 | 18.69 | 18.69 | 19.14 | 18.17 | 7.87M |
| May 06, 2025 | 18.45 | 18.96 | 18.96 | 19.11 | 18.3 | 3.55M |
| May 05, 2025 | 19.31 | 19.15 | 19.15 | 19.49 | 19.01 | 2.77M |