34.35
+0.295(+0.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 30.51 | 34.05 | 34.05 | 37 | 30.51 | 6,308 |
| August 14, 2025 | 33.02 | 32.27 | 32.27 | 46.79 | 24.08 | 138,400 |
| August 13, 2025 | 33 | 32.75 | 32.75 | 33.68 | 31.5 | 27,500 |
| August 12, 2025 | 32.77 | 33.4 | 33.4 | 33.4 | 32.77 | 1,401 |
| August 11, 2025 | 32.99 | 32.77 | 32.77 | 33.12 | 32.77 | 2,000 |
| August 08, 2025 | 32.3 | 32.6 | 32.6 | 32.99 | 32.3 | 3,843 |
| August 07, 2025 | 32.5 | 32.06 | 32.06 | 32.5 | 32.05 | 2,500 |
| August 06, 2025 | 32.53 | 32.35 | 32.35 | 32.53 | 32.15 | 2,769 |
| August 05, 2025 | 31.61 | 31.63 | 31.63 | 31.71 | 31.51 | 2,424 |
| August 04, 2025 | 31.22 | 32 | 32 | 32.07 | 31.22 | 9,700 |
| August 01, 2025 | 29.44 | 30.5 | 30.5 | 33.59 | 28.65 | 41,713 |
| July 31, 2025 | 29.35 | 29.11 | 29.11 | 29.35 | 29.11 | 1,392 |
| July 30, 2025 | 29.06 | 28.92 | 28.92 | 29.38 | 28.92 | 1,514 |
| July 29, 2025 | 29.1 | 28.9 | 28.9 | 29.1 | 28.9 | 3,016 |
| July 28, 2025 | 28.9 | 29 | 29 | 29.31 | 28.5 | 4,018 |
| July 25, 2025 | 29.25 | 28.83 | 28.83 | 29.25 | 28.83 | 4,593 |
| July 24, 2025 | 29.1 | 29.1 | 29.1 | 29.1 | 29.04 | 1,080 |
| July 23, 2025 | 29.34 | 29.1 | 29.1 | 29.34 | 29.1 | 4,100 |
| July 22, 2025 | 30.39 | 29.01 | 29.01 | 31 | 28.55 | 14,600 |
| July 21, 2025 | 29.5 | 30.1 | 30.1 | 30.23 | 29.5 | 12,100 |
| July 18, 2025 | 29.55 | 29.43 | 29.43 | 29.55 | 29.43 | 9,708 |
| July 17, 2025 | 28.01 | 29.12 | 29.12 | 29.28 | 28.01 | 4,857 |
| July 16, 2025 | 28.52 | 29.02 | 29.02 | 29.02 | 28.52 | 1,578 |
| July 15, 2025 | 29.33 | 29.08 | 29.08 | 30.27 | 28.64 | 7,100 |
| July 14, 2025 | 28.49 | 29.3 | 29.3 | 30.46 | 28.49 | 8,000 |
| July 11, 2025 | 29.15 | 28.72 | 28.72 | 29.15 | 28.36 | 13,400 |
| July 10, 2025 | 29.5 | 29 | 29 | 31.5 | 27.98 | 10,833 |
| July 09, 2025 | 31 | 29.01 | 29.01 | 31.19 | 29.01 | 6,400 |
| July 08, 2025 | 30.39 | 30.48 | 30.48 | 34.54 | 29.92 | 39,374 |
| July 07, 2025 | 27.5 | 31 | 31 | 31 | 27.48 | 37,793 |
| July 03, 2025 | 30.24 | 27.47 | 27.47 | 30.24 | 27.09 | 32,200 |
| July 02, 2025 | 30.9 | 30.2 | 30.2 | 30.9 | 29.98 | 2,725 |
| July 01, 2025 | 32.81 | 30.51 | 30.51 | 32.81 | 30.51 | 35,302 |
| June 30, 2025 | 32.51 | 33 | 33 | 33 | 31.1 | 11,647 |
| June 27, 2025 | 33.34 | 33 | 33 | 33.34 | 32.13 | 8,700 |
| June 26, 2025 | 33.01 | 33 | 33 | 34.74 | 32.59 | 13,500 |
| June 25, 2025 | 33 | 32.99 | 32.99 | 34.03 | 32.01 | 17,978 |
| June 24, 2025 | 33 | 32.99 | 32.99 | 33.65 | 31.8 | 22,200 |
| June 23, 2025 | 29.72 | 32.4 | 32.4 | 32.7 | 28.66 | 30,737 |
| June 20, 2025 | 28.5 | 29.75 | 29.75 | 30 | 28.5 | 8,400 |
| June 18, 2025 | 29 | 29 | 29 | 29.87 | 28 | 14,300 |
| June 17, 2025 | 27.27 | 28.22 | 28.22 | 29.85 | 27.27 | 26,800 |
| June 16, 2025 | 27.6 | 27.52 | 27.52 | 29.17 | 25.75 | 35,500 |
| June 13, 2025 | 27.15 | 27.53 | 27.53 | 27.94 | 26.82 | 10,300 |
| June 12, 2025 | 30.5 | 27.4 | 27.4 | 30.5 | 26.23 | 30,900 |
| June 11, 2025 | 29.9 | 30.8 | 30.8 | 30.82 | 30.75 | 32,830 |
| June 10, 2025 | 28.84 | 30 | 30 | 31 | 28.34 | 36,500 |
| June 09, 2025 | 24.61 | 27.89 | 27.89 | 29.1 | 23.75 | 70,449 |
| June 06, 2025 | 24.3 | 24.56 | 24.56 | 24.99 | 24.29 | 9,616 |
| June 05, 2025 | 22.5 | 23.3 | 23.3 | 25.65 | 22.5 | 55,214 |
| June 04, 2025 | 21.62 | 21.94 | 21.94 | 22.39 | 21.62 | 9,689 |
| June 03, 2025 | 20.31 | 21.4 | 21.4 | 21.8 | 20.31 | 14,445 |
| June 02, 2025 | 19.85 | 20.05 | 20.05 | 20.75 | 19.8 | 10,800 |
| May 30, 2025 | 19.79 | 19.8 | 19.8 | 19.8 | 19.5 | 2,900 |
| May 29, 2025 | 19.37 | 19.5 | 19.5 | 19.89 | 17.9 | 22,700 |
| May 28, 2025 | 19.5 | 19.34 | 19.34 | 19.66 | 19.17 | 4,685 |
| May 27, 2025 | 19.18 | 19.2 | 19.2 | 19.49 | 18.75 | 8,158 |
| May 23, 2025 | 19.79 | 19.64 | 19.64 | 19.84 | 19.64 | 2,300 |
| May 22, 2025 | 19.2 | 19.5 | 19.5 | 19.88 | 19.2 | 7,500 |
| May 21, 2025 | 19 | 19.23 | 19.23 | 19.74 | 19 | 7,400 |