34.05
-0.28(-0.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 34 | 34.33 | 34.33 | 34.63 | 33.95 | 10.61M |
| August 14, 2025 | 34 | 34.64 | 34.64 | 34.65 | 33.9 | 8.79M |
| August 13, 2025 | 33.94 | 34.31 | 34.31 | 34.31 | 33.92 | 7.19M |
| August 12, 2025 | 34.05 | 34.07 | 34.07 | 34.38 | 33.96 | 4.69M |
| August 11, 2025 | 34.22 | 33.95 | 33.95 | 34.34 | 33.88 | 4.86M |
| August 08, 2025 | 34.11 | 34.14 | 34.14 | 34.38 | 33.93 | 6.3M |
| August 07, 2025 | 34.21 | 34.19 | 34.19 | 34.63 | 34.1 | 10.58M |
| August 06, 2025 | 34.15 | 33.88 | 33.88 | 34.66 | 33.74 | 11.07M |
| August 05, 2025 | 32.92 | 33.6 | 33.6 | 33.6 | 32.69 | 14.44M |
| August 04, 2025 | 32.21 | 32.49 | 32.49 | 32.64 | 31.98 | 13.56M |
| August 01, 2025 | 32.04 | 31.75 | 31.75 | 32.12 | 31.59 | 8.59M |
| July 31, 2025 | 31.86 | 32.15 | 32.15 | 32.3 | 31.8 | 5.35M |
| July 30, 2025 | 32.32 | 32.25 | 32.25 | 32.49 | 31.96 | 7.18M |
| July 29, 2025 | 32.64 | 32.96 | 32.96 | 32.97 | 32.42 | 4.88M |
| July 28, 2025 | 32.32 | 32.67 | 32.67 | 32.73 | 32.31 | 5.53M |
| July 25, 2025 | 32 | 32.2 | 32.2 | 32.24 | 31.65 | 7.03M |
| July 24, 2025 | 32.39 | 32.13 | 32.13 | 32.56 | 31.97 | 12.44M |
| July 23, 2025 | 32.85 | 32.71 | 32.71 | 33.07 | 32.64 | 12.58M |
| July 22, 2025 | 32.41 | 32.52 | 32.52 | 32.73 | 32.38 | 6.79M |
| July 21, 2025 | 32.39 | 32.23 | 32.23 | 32.45 | 32.11 | 6.89M |
| July 18, 2025 | 32.5 | 31.99 | 31.99 | 32.58 | 31.9 | 6.22M |
| July 17, 2025 | 31.78 | 32.09 | 32.09 | 32.16 | 31.71 | 3.86M |
| July 16, 2025 | 32 | 31.92 | 31.92 | 32.16 | 31.72 | 5.52M |
| July 15, 2025 | 32.06 | 31.86 | 31.86 | 32.16 | 31.76 | 6.28M |
| July 14, 2025 | 32.42 | 32.1 | 32.1 | 32.43 | 31.89 | 5.79M |
| July 11, 2025 | 32.08 | 32.64 | 32.64 | 32.8 | 32.04 | 11.66M |
| July 10, 2025 | 31.09 | 31.52 | 31.52 | 31.61 | 31.01 | 6.56M |
| July 09, 2025 | 31.64 | 31.27 | 31.27 | 31.7 | 31.12 | 8.29M |
| July 08, 2025 | 30.36 | 31.27 | 31.27 | 31.43 | 30.32 | 9.38M |
| July 07, 2025 | 30.38 | 30.25 | 30.25 | 30.55 | 29.99 | 6.65M |
| July 03, 2025 | 31.14 | 30.93 | 30.93 | 31.33 | 30.87 | 3.93M |
| July 02, 2025 | 31.09 | 31.3 | 31.3 | 31.42 | 30.64 | 8.12M |
| July 01, 2025 | 30.13 | 30.5 | 30.5 | 30.58 | 29.96 | 8.43M |
| June 30, 2025 | 30 | 29.93 | 29.93 | 30.15 | 29.86 | 7.51M |
| June 27, 2025 | 30.38 | 30.34 | 30.34 | 30.56 | 30.18 | 11.13M |
| June 26, 2025 | 30.29 | 30.29 | 30.29 | 30.61 | 30.04 | 13.89M |
| June 25, 2025 | 29.7 | 30.32 | 30.32 | 32.94 | 29.58 | 67M |
| June 24, 2025 | 29.86 | 29.83 | 29.83 | 30.22 | 29.78 | 10.99M |
| June 23, 2025 | 31.31 | 30.32 | 30.32 | 31.44 | 30.32 | 14.8M |
| June 20, 2025 | 31.3 | 31.25 | 31.25 | 31.43 | 30.98 | 12.15M |
| June 18, 2025 | 31.48 | 31.14 | 31.14 | 31.6 | 30.97 | 8.63M |
| June 17, 2025 | 31.66 | 31.58 | 31.58 | 31.81 | 31.43 | 9.47M |
| June 16, 2025 | 31.37 | 31.16 | 31.16 | 31.58 | 30.94 | 11.19M |
| June 13, 2025 | 31.59 | 31.72 | 31.72 | 31.76 | 31.22 | 11.18M |
| June 12, 2025 | 30.91 | 30.92 | 30.92 | 31.09 | 30.72 | 7.94M |
| June 11, 2025 | 30.44 | 30.81 | 30.81 | 30.86 | 30.27 | 8.81M |
| June 10, 2025 | 29.97 | 30.23 | 30.23 | 30.38 | 29.9 | 12.84M |
| June 09, 2025 | 29.29 | 29.46 | 29.46 | 29.65 | 29.15 | 6.04M |
| June 06, 2025 | 29.09 | 29.29 | 29.29 | 29.4 | 29.07 | 6.99M |
| June 05, 2025 | 29.26 | 29.05 | 29.05 | 29.29 | 29 | 6.12M |
| June 04, 2025 | 29.48 | 28.92 | 28.92 | 29.59 | 28.83 | 8.01M |
| June 03, 2025 | 29.36 | 29.56 | 29.56 | 29.67 | 29.13 | 6.54M |
| June 02, 2025 | 29.63 | 29.58 | 29.58 | 29.74 | 29.19 | 8.07M |
| May 30, 2025 | 29.09 | 29.1 | 29.1 | 29.17 | 28.93 | 5.42M |
| May 29, 2025 | 29 | 29.17 | 29.17 | 29.18 | 28.86 | 4.85M |
| May 28, 2025 | 29.14 | 28.94 | 28.94 | 29.3 | 28.85 | 6.74M |
| May 27, 2025 | 29.14 | 29.15 | 29.15 | 29.26 | 29.08 | 6.74M |
| May 23, 2025 | 28.65 | 29.09 | 29.09 | 29.14 | 28.64 | 7.95M |
| May 22, 2025 | 28.7 | 28.94 | 28.94 | 29.07 | 28.41 | 7.69M |
| May 21, 2025 | 29.31 | 28.88 | 28.88 | 29.31 | 28.88 | 7.38M |