33.93
-0.15(-0.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 34 | 33.93 | 33.93 | 34.33 | 33.93 | 3,232 |
| August 15, 2025 | 34.42 | 34.08 | 34.08 | 34.42 | 33.97 | 1,508 |
| August 14, 2025 | 34.39 | 33.88 | 33.88 | 34.39 | 33.88 | 927 |
| August 13, 2025 | 34.21 | 34.09 | 34.09 | 34.21 | 34.02 | 928 |
| August 12, 2025 | 33.94 | 33.75 | 33.75 | 34.01 | 33.72 | 2,061 |
| August 11, 2025 | 34.29 | 33.83 | 33.83 | 34.3 | 33.82 | 5,606 |
| August 08, 2025 | 34.36 | 34.06 | 34.06 | 34.36 | 33.94 | 2,407 |
| August 07, 2025 | 34.08 | 33.95 | 33.95 | 34.32 | 33.95 | 1,176 |
| August 06, 2025 | 34 | 34.23 | 34.23 | 34.42 | 34 | 5,149 |
| August 05, 2025 | 34.11 | 33.97 | 33.97 | 34.11 | 33.69 | 3,877 |
| August 04, 2025 | 33.57 | 33.84 | 33.84 | 33.86 | 33.42 | 12,315 |
| August 01, 2025 | 33.66 | 33.31 | 33.31 | 33.9 | 33.23 | 7,290 |
| July 31, 2025 | 34.09 | 33.77 | 33.77 | 34.12 | 33.71 | 4,348 |
| July 30, 2025 | 34.26 | 34.32 | 34.32 | 34.67 | 34.26 | 1,881 |
| July 29, 2025 | 33.78 | 34.17 | 34.17 | 34.17 | 33.78 | 46,053 |
| July 28, 2025 | 34.34 | 34.29 | 34.29 | 34.58 | 34.15 | 6,179 |
| July 25, 2025 | 34.66 | 34.25 | 34.25 | 34.66 | 34.16 | 4,410 |
| July 24, 2025 | 34.63 | 34.46 | 34.46 | 34.63 | 34.39 | 3,514 |
| July 23, 2025 | 34.86 | 34.6 | 34.6 | 34.86 | 34.5 | 523 |
| July 22, 2025 | 34.28 | 34.3 | 34.3 | 34.45 | 33.89 | 4,952 |
| July 21, 2025 | 33.8 | 34.19 | 34.19 | 34.22 | 33.8 | 1,515 |
| July 18, 2025 | 34.06 | 33.92 | 33.92 | 34.06 | 33.76 | 3,240 |
| July 17, 2025 | 33.66 | 33.82 | 33.82 | 34.07 | 33.66 | 3,687 |
| July 16, 2025 | 33.72 | 33.84 | 33.84 | 34.01 | 33.63 | 2,289 |
| July 15, 2025 | 33.92 | 33.84 | 33.84 | 34.58 | 33.81 | 2,785 |
| July 14, 2025 | 33.99 | 34.07 | 34.07 | 34.13 | 33.59 | 3,909 |
| July 11, 2025 | 33.76 | 33.73 | 33.73 | 33.83 | 33.63 | 2,098 |
| July 10, 2025 | 33.78 | 34 | 34 | 34.05 | 33.55 | 2,293 |
| July 09, 2025 | 33.99 | 33.78 | 33.78 | 33.99 | 33.73 | 3,302 |
| July 08, 2025 | 33.98 | 33.78 | 33.78 | 33.98 | 33.73 | 4,238 |
| July 07, 2025 | 34.01 | 33.99 | 33.99 | 34.32 | 33.55 | 2,981 |
| July 04, 2025 | 34.35 | 34.05 | 34.05 | 34.35 | 33.98 | 1,004 |
| July 03, 2025 | 34.51 | 34.16 | 34.16 | 34.51 | 34.16 | 719 |
| July 02, 2025 | 34.52 | 33.96 | 33.96 | 34.55 | 33.96 | 101,725 |
| July 01, 2025 | 34 | 34.1 | 34.1 | 34.26 | 33.95 | 6,609 |
| June 30, 2025 | 33.79 | 33.68 | 33.68 | 34.02 | 33.58 | 5,880 |
| June 27, 2025 | 34.01 | 33.96 | 33.96 | 34.03 | 33.78 | 3,993 |
| June 26, 2025 | 33.59 | 33.71 | 33.71 | 34.01 | 33.59 | 3,527 |
| June 25, 2025 | 34.52 | 33.99 | 33.99 | 34.52 | 33.99 | 1,437 |
| June 24, 2025 | 34.76 | 34.42 | 34.42 | 34.76 | 34.28 | 4,766 |
| June 23, 2025 | 34.03 | 34.21 | 34.21 | 34.21 | 33.6 | 3,024 |
| June 20, 2025 | 34.04 | 34.36 | 34.08 | 34.46 | 34.04 | 728 |
| June 19, 2025 | 34.03 | 34.03 | 33.75 | 34.44 | 34.03 | 218 |
| June 18, 2025 | 34.25 | 34.45 | 34.45 | 34.45 | 34.22 | 2,745 |
| June 17, 2025 | 34.33 | 34.26 | 34.26 | 34.34 | 33.92 | 919 |
| June 16, 2025 | 34.35 | 34.42 | 34.42 | 34.51 | 34.31 | 3,702 |
| June 13, 2025 | 34.31 | 34.28 | 34.28 | 34.35 | 33.96 | 1,236 |
| June 12, 2025 | 34.57 | 34.45 | 34.45 | 34.57 | 34.2 | 1,285 |
| June 11, 2025 | 34.47 | 34.8 | 34.8 | 34.82 | 34.47 | 1,899 |
| June 10, 2025 | 34.21 | 34.72 | 34.72 | 34.72 | 34.21 | 1,701 |
| June 09, 2025 | 34.22 | 34.3 | 34.3 | 34.61 | 34.22 | 532 |
| June 06, 2025 | 34.23 | 34.26 | 34.26 | 34.5 | 34.19 | 1,375 |
| June 05, 2025 | 34.02 | 34.13 | 34.13 | 34.34 | 34.02 | 1,119 |
| June 04, 2025 | 34.18 | 34.18 | 34.18 | 34.32 | 34.1 | 3,125 |
| June 03, 2025 | 34.38 | 34.01 | 34.01 | 34.39 | 34.01 | 3,557 |
| June 02, 2025 | 34.26 | 34.26 | 34.26 | 34.87 | 33.99 | 3,037 |
| May 30, 2025 | 34.23 | 34.27 | 34.27 | 34.4 | 34.14 | 85,144 |
| May 29, 2025 | 34.22 | 34.15 | 34.15 | 34.27 | 33.84 | 848 |
| May 28, 2025 | 33.79 | 33.71 | 33.71 | 33.91 | 33.58 | 6,811 |
| May 27, 2025 | 33.62 | 33.78 | 33.78 | 33.8 | 33.57 | 11,300 |