33.55
+0.065(+0.19%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 33.58 | 33.55 | 33.55 | 33.58 | 33.41 | 12,247 |
September 25, 2025 | 33.45 | 33.49 | 33.43 | 33.77 | 33.35 | 17,900 |
September 24, 2025 | 33.32 | 33.46 | 33.41 | 33.58 | 33.15 | 17,700 |
September 23, 2025 | 33.94 | 33.28 | 33.23 | 34.29 | 33.15 | 20,910 |
September 22, 2025 | 33.5 | 34.08 | 34.08 | 34.23 | 33.5 | 21,744 |
September 19, 2025 | 34 | 33.54 | 33.54 | 34 | 33.53 | 51,900 |
September 18, 2025 | 33.56 | 33.96 | 33.96 | 34.1 | 33.56 | 20,602 |
September 17, 2025 | 33.87 | 33.6 | 33.6 | 34.39 | 33.47 | 26,700 |
September 16, 2025 | 34.2 | 33.9 | 33.9 | 34.44 | 33.78 | 17,000 |
September 15, 2025 | 34.33 | 34.28 | 34.28 | 34.5 | 34.12 | 19,700 |
September 12, 2025 | 33.51 | 33.99 | 33.99 | 34.14 | 33.51 | 18,019 |
September 11, 2025 | 33.71 | 34.15 | 34.15 | 34.28 | 33.71 | 13,900 |
September 10, 2025 | 33.63 | 33.67 | 33.67 | 33.91 | 33.53 | 20,312 |
September 09, 2025 | 34.03 | 33.65 | 33.65 | 34.19 | 33.51 | 21,123 |
September 08, 2025 | 33.76 | 34.19 | 34.19 | 34.49 | 33.55 | 30,024 |
September 05, 2025 | 33.78 | 33.53 | 33.53 | 33.95 | 33.4 | 25,400 |
September 04, 2025 | 33.25 | 33.68 | 33.68 | 33.73 | 33.25 | 16,919 |
September 03, 2025 | 33.73 | 33.29 | 33.29 | 34.01 | 33.23 | 15,400 |
September 02, 2025 | 33.63 | 33.92 | 33.92 | 34.49 | 33.63 | 23,532 |
August 29, 2025 | 34.19 | 33.84 | 33.84 | 34.35 | 33.84 | 13,449 |
August 28, 2025 | 34.16 | 34.12 | 34.12 | 34.16 | 33.65 | 18,647 |
August 27, 2025 | 34 | 34.01 | 34.01 | 34.46 | 33.95 | 18,149 |
August 26, 2025 | 34.55 | 34.16 | 34.16 | 34.7 | 34.08 | 29,440 |
August 25, 2025 | 34.89 | 34.68 | 34.68 | 35.01 | 34.44 | 28,900 |
August 22, 2025 | 34 | 34.87 | 34.87 | 34.87 | 34 | 37,900 |
August 21, 2025 | 34.04 | 34.08 | 34.08 | 34.67 | 33.72 | 37,500 |
August 20, 2025 | 33.23 | 33.86 | 33.86 | 33.9 | 32.75 | 40,819 |
August 19, 2025 | 33.25 | 33.09 | 33.09 | 33.38 | 32.75 | 15,841 |
August 18, 2025 | 32.9 | 33 | 33 | 33.17 | 32.71 | 20,339 |
August 15, 2025 | 33.33 | 32.81 | 32.81 | 33.33 | 32.18 | 48,600 |
August 14, 2025 | 33.12 | 33.35 | 33.35 | 33.46 | 32.87 | 40,040 |
August 13, 2025 | 31.75 | 33.4 | 33.4 | 33.5 | 31.7 | 69,900 |
August 12, 2025 | 32.63 | 33.26 | 33.26 | 33.57 | 32.44 | 28,200 |
August 11, 2025 | 32.04 | 32.4 | 32.4 | 32.54 | 32.03 | 25,400 |
August 08, 2025 | 32.2 | 32.14 | 32.14 | 32.42 | 32.06 | 22,621 |
August 07, 2025 | 32.33 | 32.17 | 32.17 | 32.49 | 32.09 | 34,900 |
August 06, 2025 | 32.26 | 32.23 | 32.23 | 32.55 | 31.96 | 13,046 |
August 05, 2025 | 32.22 | 32.21 | 32.21 | 32.62 | 31.96 | 29,700 |
August 04, 2025 | 32.01 | 32.29 | 32.29 | 32.29 | 32.01 | 25,237 |
August 01, 2025 | 32.15 | 32.06 | 32.06 | 32.33 | 32 | 25,599 |
July 31, 2025 | 32.05 | 32.28 | 32.28 | 32.6 | 32.03 | 28,600 |
July 30, 2025 | 32.57 | 32.27 | 32.27 | 32.66 | 32.01 | 23,123 |
July 29, 2025 | 32.39 | 32.35 | 32.35 | 32.65 | 32.2 | 17,800 |
July 28, 2025 | 32.45 | 32.41 | 32.41 | 32.58 | 32.15 | 14,900 |
July 25, 2025 | 32.64 | 32.49 | 32.49 | 32.76 | 32.48 | 11,300 |
July 24, 2025 | 32.5 | 32.53 | 32.53 | 32.78 | 32.5 | 15,700 |
July 23, 2025 | 32.65 | 32.68 | 32.68 | 32.94 | 32.56 | 13,600 |
July 22, 2025 | 32.28 | 32.37 | 32.37 | 32.65 | 32.28 | 12,600 |
July 21, 2025 | 32.31 | 32.13 | 32.13 | 32.68 | 32.11 | 20,401 |
July 18, 2025 | 32.49 | 32.33 | 32.33 | 32.64 | 32.15 | 25,612 |
July 17, 2025 | 32.48 | 32.29 | 32.29 | 32.9 | 32.29 | 21,243 |
July 16, 2025 | 32.58 | 32.64 | 32.64 | 32.71 | 32.15 | 19,193 |
July 15, 2025 | 32.22 | 32.41 | 32.41 | 32.69 | 32.13 | 20,917 |
July 14, 2025 | 32.83 | 32.62 | 32.62 | 32.89 | 32.38 | 13,200 |
July 11, 2025 | 32.2 | 32.83 | 32.83 | 32.85 | 32.12 | 32,002 |
July 10, 2025 | 32.16 | 32.4 | 32.33 | 32.7 | 32.16 | 18,889 |
July 09, 2025 | 32.42 | 32.27 | 32.27 | 32.44 | 31.97 | 19,133 |
July 08, 2025 | 32.36 | 32.27 | 32.27 | 32.36 | 31.99 | 30,504 |
July 07, 2025 | 33.79 | 32.54 | 32.54 | 33.96 | 32.42 | 26,404 |
July 03, 2025 | 34.3 | 33.81 | 33.81 | 34.3 | 33.71 | 12,233 |