33.41
-0.12(-0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 33.85 | 33.53 | 33.53 | 33.97 | 32.91 | 1.54M |
| August 14, 2025 | 33.97 | 33.79 | 33.79 | 34.34 | 33.66 | 1.04M |
| August 13, 2025 | 33.37 | 34.12 | 34.12 | 34.49 | 33.05 | 1.53M |
| August 12, 2025 | 32.46 | 33.29 | 33.29 | 33.55 | 32.26 | 1.64M |
| August 11, 2025 | 31.98 | 32.11 | 32.11 | 32.54 | 31.86 | 1.37M |
| August 08, 2025 | 32.03 | 32.02 | 32.02 | 32.46 | 31.69 | 1.58M |
| August 07, 2025 | 32.35 | 31.93 | 31.93 | 32.79 | 31.17 | 1.4M |
| August 06, 2025 | 31.88 | 32.51 | 32.51 | 32.63 | 31.61 | 1.92M |
| August 05, 2025 | 31.3 | 31.84 | 31.84 | 34.24 | 30.78 | 5.64M |
| August 04, 2025 | 29.12 | 29.99 | 29.99 | 30.44 | 29.08 | 2.98M |
| August 01, 2025 | 29.12 | 28.84 | 28.84 | 29.18 | 28.39 | 1.73M |
| July 31, 2025 | 29.44 | 29.41 | 29.41 | 29.77 | 29.07 | 1.27M |
| July 30, 2025 | 29.58 | 29.74 | 29.74 | 29.94 | 29.41 | 938,611 |
| July 29, 2025 | 30.25 | 29.64 | 29.64 | 30.57 | 29.51 | 817,692 |
| July 28, 2025 | 29.8 | 30.1 | 30.1 | 30.54 | 29.71 | 1.06M |
| July 25, 2025 | 29.96 | 29.73 | 29.73 | 30 | 29.61 | 916,411 |
| July 24, 2025 | 30.68 | 29.96 | 29.96 | 30.8 | 29.94 | 1.13M |
| July 23, 2025 | 29.95 | 30.8 | 30.8 | 30.86 | 29.95 | 1.95M |
| July 22, 2025 | 29.54 | 29.85 | 29.85 | 30.06 | 29.47 | 1.64M |
| July 21, 2025 | 30.31 | 29.54 | 29.54 | 30.39 | 29.47 | 1.11M |
| July 18, 2025 | 31.24 | 30.37 | 30.37 | 31.49 | 30.13 | 1.81M |
| July 17, 2025 | 29.63 | 31.17 | 31.17 | 31.55 | 29.63 | 2.73M |
| July 16, 2025 | 29.3 | 29.53 | 29.53 | 29.87 | 29.2 | 853,369 |
| July 15, 2025 | 28.81 | 28.97 | 28.97 | 29.29 | 28.7 | 1.26M |
| July 14, 2025 | 28.45 | 28.76 | 28.76 | 28.84 | 28.28 | 993,878 |
| July 11, 2025 | 29.09 | 28.38 | 28.38 | 29.11 | 28.21 | 1.26M |
| July 10, 2025 | 28.68 | 29.09 | 29.09 | 29.45 | 28.26 | 1.99M |
| July 09, 2025 | 28.4 | 28.53 | 28.53 | 28.82 | 28.16 | 1.34M |
| July 08, 2025 | 28.68 | 28.61 | 28.61 | 28.8 | 28.06 | 1.54M |
| July 07, 2025 | 28.96 | 28.7 | 28.7 | 29.47 | 28.57 | 1.66M |
| July 03, 2025 | 28.49 | 29 | 29 | 29.15 | 28.38 | 802,409 |
| July 02, 2025 | 27.94 | 28.61 | 28.61 | 28.64 | 27.69 | 1.34M |
| July 01, 2025 | 27.75 | 27.98 | 27.98 | 28.37 | 27.23 | 2.4M |
| June 30, 2025 | 27.73 | 27.76 | 27.76 | 27.91 | 27.27 | 2.01M |
| June 27, 2025 | 27.39 | 27.62 | 27.62 | 28.28 | 27.25 | 2.76M |
| June 26, 2025 | 26.81 | 27.3 | 27.3 | 27.36 | 26.51 | 1.58M |
| June 25, 2025 | 26.64 | 26.91 | 26.91 | 26.96 | 26.34 | 1.01M |
| June 24, 2025 | 26.31 | 26.6 | 26.6 | 26.64 | 26.08 | 1.58M |
| June 23, 2025 | 25.05 | 26.29 | 26.29 | 26.29 | 24.9 | 1.64M |
| June 20, 2025 | 24.75 | 25.14 | 25.14 | 25.36 | 24.63 | 3.09M |
| June 18, 2025 | 24.41 | 24.62 | 24.62 | 25.18 | 24.41 | 1.59M |
| June 17, 2025 | 24.19 | 24.54 | 24.54 | 24.71 | 24.06 | 1.12M |
| June 16, 2025 | 24.47 | 24.36 | 24.36 | 24.96 | 24.27 | 1.69M |
| June 13, 2025 | 25.25 | 24.4 | 24.4 | 25.37 | 24.3 | 1.19M |
| June 12, 2025 | 25.33 | 25.39 | 25.39 | 25.47 | 24.85 | 1.1M |
| June 11, 2025 | 25.95 | 25.5 | 25.5 | 26.15 | 25.5 | 989,702 |
| June 10, 2025 | 26.25 | 25.96 | 25.96 | 26.43 | 25.87 | 900,350 |
| June 09, 2025 | 26.39 | 26.23 | 26.1 | 26.54 | 26.08 | 1.3M |
| June 06, 2025 | 26.2 | 26.17 | 26.05 | 26.22 | 25.81 | 1.03M |
| June 05, 2025 | 25.86 | 25.96 | 25.96 | 26.16 | 25.67 | 1.06M |
| June 04, 2025 | 26.23 | 25.82 | 25.82 | 26.36 | 25.69 | 1.21M |
| June 03, 2025 | 25.09 | 26.05 | 26.05 | 26.17 | 24.87 | 1.61M |
| June 02, 2025 | 24.74 | 25.07 | 25.07 | 25.13 | 24.59 | 1.51M |
| May 30, 2025 | 24.4 | 24.75 | 24.75 | 24.82 | 24.07 | 1.41M |
| May 29, 2025 | 24.6 | 24.31 | 24.31 | 24.7 | 24.11 | 886,114 |
| May 28, 2025 | 24.52 | 24.36 | 24.36 | 24.65 | 24.2 | 1.08M |
| May 27, 2025 | 24.13 | 24.47 | 24.47 | 24.53 | 23.98 | 1.6M |
| May 23, 2025 | 25.1 | 23.98 | 23.98 | 25.27 | 23.88 | 2.56M |
| May 22, 2025 | 25.22 | 25.43 | 25.43 | 25.63 | 25.1 | 1.65M |
| May 21, 2025 | 25 | 25.19 | 25.19 | 25.6 | 24.95 | 1.84M |