33.36
-0.455(-1.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 33.83 | 33.81 | 33.81 | 34.44 | 33.06 | 68,300 |
| September 04, 2025 | 33.03 | 33.59 | 33.59 | 33.59 | 31.88 | 58,800 |
| September 03, 2025 | 32.78 | 32.78 | 32.78 | 33.14 | 32.35 | 62,722 |
| September 02, 2025 | 33.27 | 33.01 | 33.01 | 33.27 | 31.85 | 84,200 |
| August 29, 2025 | 33.72 | 33.71 | 33.71 | 33.99 | 33.44 | 59,924 |
| August 28, 2025 | 33.68 | 33.72 | 33.72 | 33.99 | 33.22 | 53,708 |
| August 27, 2025 | 33.45 | 33.68 | 33.68 | 33.76 | 33.15 | 44,400 |
| August 26, 2025 | 33.9 | 33.68 | 33.68 | 33.96 | 33.48 | 62,000 |
| August 25, 2025 | 33.56 | 33.63 | 33.63 | 34.07 | 33.54 | 58,701 |
| August 22, 2025 | 31.86 | 33.56 | 33.56 | 33.68 | 31.86 | 68,645 |
| August 21, 2025 | 31.99 | 31.79 | 31.79 | 31.99 | 31.53 | 33,709 |
| August 20, 2025 | 32.59 | 32.04 | 32.04 | 32.64 | 31.82 | 38,229 |
| August 19, 2025 | 32.05 | 32.62 | 32.62 | 32.72 | 31.96 | 55,425 |
| August 18, 2025 | 32.09 | 31.95 | 31.95 | 32.15 | 31.75 | 33,804 |
| August 15, 2025 | 32.96 | 32.08 | 32.08 | 32.96 | 31.89 | 31,630 |
| August 14, 2025 | 32.66 | 32.54 | 32.54 | 32.76 | 32.19 | 44,500 |
| August 13, 2025 | 32.31 | 33.37 | 33.37 | 33.52 | 32 | 74,346 |
| August 12, 2025 | 31.45 | 32.05 | 32.05 | 32.3 | 31.32 | 53,105 |
| August 11, 2025 | 31.06 | 31.03 | 31.03 | 31.31 | 30.17 | 47,100 |
| August 08, 2025 | 31.02 | 31.13 | 31.13 | 31.31 | 30.63 | 47,908 |
| August 07, 2025 | 30.95 | 30.71 | 30.71 | 31.25 | 30.19 | 63,027 |
| August 06, 2025 | 30.65 | 30.47 | 30.47 | 30.87 | 30.18 | 63,447 |
| August 05, 2025 | 30.4 | 30.95 | 30.95 | 30.96 | 29.7 | 81,900 |
| August 04, 2025 | 31.49 | 30.46 | 30.46 | 31.95 | 30.44 | 96,648 |
| August 01, 2025 | 32.5 | 31.49 | 31.49 | 32.54 | 30.84 | 101,702 |
| July 31, 2025 | 31.58 | 31.1 | 31.1 | 31.61 | 30.48 | 97,538 |
| July 30, 2025 | 32.1 | 32.1 | 32.1 | 32.53 | 31.53 | 111,800 |
| July 29, 2025 | 32.86 | 32.1 | 32.1 | 32.86 | 31.82 | 57,900 |
| July 28, 2025 | 33.22 | 32.58 | 32.58 | 33.22 | 32.3 | 64,200 |
| July 25, 2025 | 32.75 | 33.27 | 33.27 | 33.32 | 32.12 | 47,400 |
| July 24, 2025 | 35.29 | 32.78 | 32.78 | 35.29 | 32.63 | 77,654 |
| July 23, 2025 | 34.77 | 35.46 | 35.46 | 35.46 | 34.62 | 58,734 |
| July 22, 2025 | 33.81 | 34.57 | 34.57 | 34.82 | 33.81 | 80,209 |
| July 21, 2025 | 33.47 | 33.63 | 33.63 | 34.29 | 33.45 | 89,502 |
| July 18, 2025 | 34.14 | 33.13 | 33.13 | 34.14 | 32.79 | 71,500 |
| July 17, 2025 | 33.39 | 33.77 | 33.77 | 33.92 | 33.29 | 59,000 |
| July 16, 2025 | 33.23 | 33.32 | 33.32 | 34 | 32.62 | 101,300 |
| July 15, 2025 | 34.6 | 33.25 | 33.25 | 34.69 | 33.24 | 70,821 |
| July 14, 2025 | 34.51 | 34.42 | 34.42 | 34.51 | 33.89 | 52,200 |
| July 11, 2025 | 34.87 | 34.66 | 34.66 | 34.87 | 34.19 | 41,913 |
| July 10, 2025 | 34.46 | 34.94 | 34.94 | 35.47 | 34.46 | 48,501 |
| July 09, 2025 | 34.81 | 34.38 | 34.38 | 34.81 | 33.78 | 44,800 |
| July 08, 2025 | 34.44 | 34.49 | 34.49 | 34.85 | 34.27 | 86,260 |
| July 07, 2025 | 34.49 | 34.22 | 34.22 | 34.78 | 33.81 | 79,000 |
| July 03, 2025 | 34.41 | 34.81 | 34.81 | 34.82 | 33.96 | 41,809 |
| July 02, 2025 | 34.06 | 34.39 | 34.39 | 34.44 | 33.63 | 64,169 |
| July 01, 2025 | 32.24 | 33.58 | 33.58 | 33.83 | 32 | 76,243 |
| June 30, 2025 | 33.03 | 32.59 | 32.59 | 33.16 | 32.24 | 101,528 |
| June 27, 2025 | 32.44 | 33.03 | 33.03 | 33.39 | 32 | 121,636 |
| June 26, 2025 | 31.45 | 32.47 | 32.47 | 32.5 | 31.45 | 64,000 |
| June 25, 2025 | 30.74 | 31.32 | 31.32 | 31.42 | 30.43 | 78,497 |
| June 24, 2025 | 30.5 | 30.78 | 30.78 | 31.12 | 30.34 | 63,512 |
| June 23, 2025 | 29.81 | 30.17 | 30.17 | 30.45 | 29.49 | 69,336 |
| June 20, 2025 | 31.27 | 29.78 | 29.78 | 31.27 | 29.62 | 331,800 |
| June 18, 2025 | 31 | 30.99 | 30.99 | 31.45 | 30.8 | 55,112 |
| June 17, 2025 | 30.75 | 31.06 | 31.06 | 31.55 | 30.61 | 58,241 |
| June 16, 2025 | 31.65 | 30.87 | 30.87 | 31.65 | 30.69 | 73,800 |
| June 13, 2025 | 30.52 | 30.49 | 30.49 | 31.02 | 30.34 | 43,725 |
| June 12, 2025 | 30.77 | 31.1 | 31.1 | 31.15 | 30.17 | 50,136 |
| June 11, 2025 | 32.02 | 31.14 | 31.14 | 32.02 | 31.04 | 53,700 |
