33.01
-1.375(-4.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 34.52 | 34.38 | 34.38 | 34.79 | 34.21 | 2.45M |
| August 14, 2025 | 34.11 | 34.24 | 34.24 | 34.78 | 33.96 | 2.48M |
| August 13, 2025 | 34.49 | 34.38 | 34.38 | 34.67 | 33.93 | 2.13M |
| August 12, 2025 | 34.04 | 34.18 | 34.18 | 34.4 | 33.85 | 2.11M |
| August 11, 2025 | 34.67 | 34.17 | 34.17 | 34.86 | 34.09 | 2.24M |
| August 08, 2025 | 35.08 | 34.58 | 34.58 | 35.41 | 34.39 | 1.87M |
| August 07, 2025 | 35.25 | 34.87 | 34.87 | 35.58 | 34.77 | 1.63M |
| August 06, 2025 | 35.56 | 35.05 | 35.05 | 35.76 | 34.79 | 1.58M |
| August 05, 2025 | 34.97 | 35.24 | 35.24 | 35.34 | 34.71 | 1.88M |
| August 04, 2025 | 35.4 | 34.91 | 34.91 | 35.89 | 34.58 | 2.95M |
| August 01, 2025 | 36.29 | 35.61 | 35.61 | 36.62 | 35.28 | 2.58M |
| July 31, 2025 | 36.41 | 36.72 | 36.72 | 37.15 | 36.3 | 2.06M |
| July 30, 2025 | 36.07 | 36.69 | 36.69 | 36.71 | 36.07 | 2.33M |
| July 29, 2025 | 36.02 | 36.49 | 36.49 | 36.76 | 35.79 | 2.64M |
| July 28, 2025 | 35.83 | 35.56 | 35.56 | 35.99 | 35.03 | 1.96M |
| July 25, 2025 | 36.24 | 35.4 | 35.4 | 36.42 | 35.23 | 2.17M |
| July 24, 2025 | 36.23 | 36.25 | 36.25 | 36.49 | 35.55 | 3.39M |
| July 23, 2025 | 35.01 | 35.72 | 35.72 | 36.43 | 34.81 | 7.57M |
| July 22, 2025 | 35.3 | 35.65 | 35.65 | 36.03 | 35.22 | 3.47M |
| July 21, 2025 | 37.49 | 35.3 | 35.3 | 37.92 | 35.26 | 6.11M |
| July 18, 2025 | 38.46 | 38.28 | 38.28 | 38.69 | 37.99 | 2.29M |
| July 17, 2025 | 37.72 | 38.18 | 38.18 | 38.24 | 37.55 | 2.46M |
| July 16, 2025 | 38.35 | 37.84 | 37.84 | 38.55 | 37.76 | 2.81M |
| July 15, 2025 | 39.41 | 38.08 | 38.08 | 39.41 | 38.08 | 2.61M |
| July 14, 2025 | 38.31 | 39.33 | 39.33 | 39.47 | 38.27 | 2.51M |
| July 11, 2025 | 37.83 | 38.26 | 38.26 | 38.35 | 37.71 | 2.54M |
| July 10, 2025 | 37.4 | 37.66 | 37.66 | 37.69 | 36.85 | 2.65M |
| July 09, 2025 | 38.06 | 37.47 | 37.47 | 38.43 | 37.41 | 3.16M |
| July 08, 2025 | 38.89 | 38.44 | 38.44 | 39.15 | 38.41 | 2.59M |
| July 07, 2025 | 38.44 | 38.76 | 38.76 | 39.03 | 38.31 | 3.15M |
| July 03, 2025 | 38.91 | 38.62 | 38.62 | 39.22 | 38.3 | 1.22M |
| July 02, 2025 | 39.34 | 38.81 | 38.81 | 39.39 | 38.42 | 3.88M |
| July 01, 2025 | 40.4 | 38.96 | 38.96 | 40.51 | 38.86 | 3.71M |
| June 30, 2025 | 40.26 | 40.67 | 40.67 | 41.24 | 40.22 | 2.11M |
| June 27, 2025 | 41.21 | 41.21 | 41.21 | 41.24 | 40.6 | 2.28M |
| June 26, 2025 | 40.97 | 40.91 | 40.91 | 41.41 | 40.72 | 1.38M |
| June 25, 2025 | 41.81 | 41.06 | 41.06 | 41.98 | 40.99 | 1.98M |
| June 24, 2025 | 40.57 | 41.93 | 41.93 | 42.2 | 40.45 | 2.02M |
| June 23, 2025 | 43.26 | 41.38 | 41.38 | 43.5 | 41.19 | 2.9M |
| June 20, 2025 | 42.62 | 43.23 | 43.23 | 43.33 | 42.22 | 1.7M |
| June 18, 2025 | 42.58 | 42.57 | 42.57 | 43.27 | 41.88 | 2.69M |
| June 17, 2025 | 42.07 | 42.26 | 42.26 | 42.53 | 41.32 | 2.79M |
| June 16, 2025 | 41.08 | 41.74 | 41.74 | 42.5 | 40.97 | 3.79M |
| June 13, 2025 | 40.48 | 41.39 | 41.39 | 41.46 | 39.27 | 4.66M |
| June 12, 2025 | 39.34 | 40.12 | 40.03 | 40.16 | 38.86 | 2.59M |
| June 11, 2025 | 39.02 | 39.33 | 39.24 | 39.75 | 38.79 | 2.62M |
| June 10, 2025 | 39.21 | 38.73 | 38.73 | 39.68 | 38.71 | 3M |
| June 09, 2025 | 38.29 | 38.81 | 38.81 | 39.28 | 38.06 | 3.54M |
| June 06, 2025 | 37.79 | 38.39 | 38.39 | 38.66 | 37.48 | 2.08M |
| June 05, 2025 | 37.9 | 37.4 | 37.4 | 38.01 | 37.01 | 2.93M |
| June 04, 2025 | 38.96 | 37.71 | 37.71 | 38.96 | 37.33 | 4.97M |
| June 03, 2025 | 38.98 | 39.04 | 39.04 | 39.36 | 38.59 | 1.81M |
| June 02, 2025 | 39.24 | 38.92 | 38.92 | 39.3 | 38.42 | 2.7M |
| May 30, 2025 | 38.79 | 38.04 | 38.04 | 39.03 | 37.65 | 4.44M |
| May 29, 2025 | 39.62 | 39.21 | 39.21 | 39.62 | 39.08 | 1.67M |
| May 28, 2025 | 39.89 | 39.34 | 39.34 | 40.09 | 39.17 | 2.69M |
| May 27, 2025 | 39.84 | 39.81 | 39.81 | 40.21 | 39.29 | 2.25M |
| May 23, 2025 | 39.3 | 39.55 | 39.55 | 39.85 | 38.96 | 1.37M |
| May 22, 2025 | 39.12 | 39.41 | 39.41 | 39.69 | 38.74 | 2.21M |
| May 21, 2025 | 39.59 | 39.32 | 39.32 | 39.75 | 39.09 | 2.03M |
