33.92
+0.198(+0.59%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 34.04 | 33.92 | 33.92 | 34.04 | 33.7 | 142 |
September 25, 2025 | 34.05 | 33.72 | 33.72 | 34.17 | 33.71 | 57 |
September 24, 2025 | 33.84 | 34.1 | 34.1 | 34.1 | 33.84 | 234 |
September 23, 2025 | 35.59 | 33.99 | 33.99 | 35.59 | 33.96 | 274 |
September 22, 2025 | 34.6 | 34.42 | 34.42 | 34.6 | 34.42 | 62 |
September 19, 2025 | 35.12 | 34.6 | 34.6 | 35.12 | 34.48 | 1,741 |
September 18, 2025 | 34.98 | 35 | 35 | 35.47 | 34.98 | 81 |
September 17, 2025 | 35.39 | 35.64 | 35.64 | 35.75 | 35.39 | 20 |
September 16, 2025 | 35.18 | 35.12 | 35.12 | 35.18 | 34.62 | 133 |
September 15, 2025 | 35.32 | 35.17 | 35.17 | 35.44 | 35 | 222 |
September 12, 2025 | 36.07 | 35.78 | 35.78 | 36.18 | 35.78 | 16 |
September 11, 2025 | 35.16 | 35.53 | 35.53 | 35.53 | 35.16 | 63 |
September 10, 2025 | 35.96 | 35.16 | 35.16 | 35.96 | 34.92 | 250 |
September 09, 2025 | 36.09 | 35.96 | 35.96 | 36.09 | 35.95 | 55 |
September 08, 2025 | 36.39 | 35.8 | 35.8 | 36.9 | 35.66 | 354 |
September 05, 2025 | 37.34 | 37.07 | 37.07 | 38.15 | 37.07 | 318 |
September 04, 2025 | 37.49 | 37.07 | 37 | 37.49 | 37 | 23 |
September 03, 2025 | 36.9 | 37.2 | 37.2 | 37.2 | 36.9 | 49 |
September 02, 2025 | 37.16 | 37.52 | 37.52 | 37.53 | 36.95 | 658 |
August 29, 2025 | 37.05 | 37.14 | 37.14 | 37.14 | 37 | 70 |
August 28, 2025 | 36.59 | 36.31 | 36.31 | 37.11 | 36.1 | 286 |
August 27, 2025 | 36.37 | 36.63 | 36.63 | 36.75 | 36.37 | 133 |
August 26, 2025 | 37.74 | 37.85 | 37.85 | 37.85 | 37.74 | 616 |
August 22, 2025 | 35.98 | 38.12 | 37.53 | 38.14 | 35.98 | 561 |
August 21, 2025 | 36.67 | 36 | 35.44 | 36.67 | 35.85 | 196 |
August 20, 2025 | 36.39 | 36.84 | 36.27 | 36.84 | 36.39 | 2 |
August 19, 2025 | 36.97 | 36.19 | 35.62 | 36.97 | 36.19 | 27 |
August 18, 2025 | 36.52 | 35.98 | 35.42 | 36.52 | 35.98 | 119 |
August 15, 2025 | 36.41 | 36.26 | 36.26 | 36.41 | 36.12 | 115 |
August 14, 2025 | 36.31 | 35.97 | 35.97 | 36.31 | 35.75 | 340 |
August 13, 2025 | 35.25 | 35.9 | 35.9 | 35.9 | 35.25 | 672 |
August 12, 2025 | 34.43 | 34.67 | 34.67 | 34.84 | 33.97 | 386 |
August 11, 2025 | 34.5 | 33.46 | 33.46 | 34.5 | 33.18 | 510 |
August 08, 2025 | 34.47 | 34.3 | 34.3 | 34.47 | 34.2 | 923 |
August 07, 2025 | 35.27 | 34.5 | 34.5 | 35.33 | 34.4 | 136 |
August 06, 2025 | 35.22 | 34.82 | 34.82 | 35.27 | 34.79 | 757 |
August 05, 2025 | 35.68 | 35.3 | 35.3 | 35.68 | 35.08 | 1,013 |
August 04, 2025 | 35.39 | 35.65 | 35.65 | 35.73 | 35.34 | 309 |
August 01, 2025 | 36.19 | 35.61 | 35.61 | 36.32 | 35.25 | 241 |
July 31, 2025 | 36.99 | 37.23 | 37.23 | 37.5 | 36.99 | 103 |
July 30, 2025 | 38.85 | 37.96 | 37.96 | 38.94 | 37.75 | 1,151 |
July 29, 2025 | 39.13 | 38.61 | 38.61 | 39.19 | 38.61 | 724 |
July 28, 2025 | 40.03 | 39.76 | 39.76 | 40.34 | 39.7 | 1,216 |
July 25, 2025 | 40.08 | 39.43 | 39.43 | 40.56 | 38.92 | 608 |
July 24, 2025 | 42.58 | 39.53 | 39.53 | 42.58 | 39.35 | 4,900 |
July 23, 2025 | 42.83 | 42.86 | 42.86 | 42.98 | 42.56 | 321 |
July 22, 2025 | 41.96 | 42.51 | 42.51 | 42.51 | 41.96 | 4 |
July 21, 2025 | 41.86 | 41.95 | 41.95 | 42.09 | 41.86 | 1,207 |
July 18, 2025 | 42.46 | 41.9 | 41.9 | 42.46 | 41.9 | 17 |
July 17, 2025 | 41.62 | 41.78 | 41.78 | 42.78 | 41.51 | 19 |
July 16, 2025 | 40.32 | 40.14 | 40.14 | 40.32 | 39.97 | 337 |
July 15, 2025 | 41.43 | 40.34 | 40.34 | 41.43 | 40.34 | 50 |
July 14, 2025 | 42 | 41.07 | 41.07 | 42 | 41.07 | 189 |
July 11, 2025 | 42.16 | 42.15 | 42.15 | 42.17 | 42.15 | 157 |
July 10, 2025 | 42.89 | 43.03 | 43.03 | 43.42 | 42.89 | 47 |
July 09, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 1 |
July 08, 2025 | 40.94 | 42.21 | 42.21 | 42.92 | 40.9 | 181 |
July 07, 2025 | 42.63 | 41.28 | 41.28 | 42.63 | 41.28 | 198 |
July 03, 2025 | 43.1 | 43.1 | 43.1 | 43.1 | 43.1 | 3 |
July 02, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | 4 |