33.96
+0.07(+0.21%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 33.44 | 33.96 | 33.96 | 33.96 | 33.44 | 9,512 |
September 25, 2025 | 33.93 | 33.89 | 33.89 | 33.98 | 32 | 9,200 |
September 24, 2025 | 33.98 | 33.91 | 33.91 | 33.98 | 33.69 | 6,200 |
September 23, 2025 | 34 | 33.89 | 33.89 | 34 | 33.05 | 49,000 |
September 22, 2025 | 33.76 | 33.87 | 33.87 | 33.88 | 33.23 | 72,900 |
September 19, 2025 | 33.98 | 33.9 | 33.9 | 33.98 | 33.5 | 54,100 |
September 18, 2025 | 33.62 | 33.91 | 33.91 | 33.91 | 33.6 | 32,200 |
September 17, 2025 | 33.35 | 33.4 | 33.4 | 33.9 | 33 | 49,900 |
September 16, 2025 | 33.42 | 33.35 | 33.35 | 33.42 | 33.23 | 8,300 |
September 15, 2025 | 33.44 | 33.3 | 33.3 | 33.44 | 32.16 | 8,900 |
September 12, 2025 | 33 | 33.3 | 33.3 | 33.3 | 32.8 | 10,617 |
September 11, 2025 | 33.4 | 33.45 | 33.45 | 33.45 | 33.4 | 6,500 |
September 10, 2025 | 33.09 | 33.29 | 33.29 | 33.34 | 33.03 | 8,045 |
September 09, 2025 | 31.83 | 33.05 | 33.05 | 33.07 | 31.83 | 10,000 |
September 08, 2025 | 31.83 | 32.57 | 32.57 | 32.92 | 31.83 | 12,200 |
September 05, 2025 | 33.48 | 32.81 | 32.81 | 33.48 | 32.17 | 6,857 |
September 04, 2025 | 32.91 | 33.15 | 33.15 | 33.15 | 32.82 | 4,300 |
September 03, 2025 | 32.86 | 32.63 | 32.63 | 32.99 | 32.58 | 6,900 |
September 02, 2025 | 32.93 | 32.72 | 32.72 | 32.93 | 32.72 | 3,527 |
August 29, 2025 | 33.04 | 33.29 | 33.29 | 33.4 | 33 | 9,326 |
August 28, 2025 | 32.33 | 33.12 | 33.12 | 33.2 | 32.33 | 4,800 |
August 27, 2025 | 32.94 | 32.89 | 32.89 | 33 | 32.64 | 6,612 |
August 26, 2025 | 30.06 | 32.76 | 32.76 | 32.93 | 30.06 | 10,527 |
August 25, 2025 | 32.62 | 32.76 | 32.76 | 32.76 | 32.3 | 6,028 |
August 22, 2025 | 31.78 | 32.84 | 32.84 | 32.94 | 31.78 | 17,531 |
August 21, 2025 | 31.81 | 31.62 | 31.62 | 31.81 | 31.62 | 3,700 |
August 20, 2025 | 31.69 | 32.17 | 32.17 | 32.18 | 31.69 | 4,930 |
August 19, 2025 | 31.94 | 31.86 | 31.86 | 32.38 | 31.32 | 5,800 |
August 18, 2025 | 31.8 | 31.87 | 31.87 | 31.95 | 31.5 | 6,560 |
August 15, 2025 | 31.88 | 31.63 | 31.63 | 31.88 | 31.54 | 5,800 |
August 14, 2025 | 32.7 | 31.89 | 31.63 | 32.7 | 31.75 | 7,442 |
August 13, 2025 | 32.04 | 32.78 | 32.51 | 32.91 | 32.04 | 15,513 |
August 12, 2025 | 30.87 | 32.24 | 31.98 | 32.24 | 30.87 | 11,800 |
August 11, 2025 | 31.3 | 31.18 | 30.93 | 31.3 | 30.81 | 10,000 |
August 08, 2025 | 30.58 | 30.78 | 30.53 | 31.3 | 30 | 15,145 |
August 07, 2025 | 31.23 | 30.79 | 30.54 | 31.23 | 30.12 | 11,900 |
August 06, 2025 | 31.28 | 31.22 | 30.96 | 31.36 | 31.12 | 8,100 |
August 05, 2025 | 31.6 | 31.49 | 31.23 | 31.75 | 30.59 | 9,731 |
August 04, 2025 | 30.6 | 31.5 | 31.5 | 31.76 | 30 | 17,441 |
August 01, 2025 | 31.05 | 30.81 | 30.81 | 31.09 | 30.25 | 18,600 |
July 31, 2025 | 32.99 | 31.66 | 31.66 | 32.99 | 31.08 | 19,900 |
July 30, 2025 | 33.22 | 32.99 | 32.99 | 33.95 | 32.68 | 32,000 |
July 29, 2025 | 33 | 33.22 | 33.22 | 33.28 | 32.05 | 31,306 |
July 28, 2025 | 33.26 | 32.91 | 32.91 | 33.98 | 32.83 | 26,645 |
July 25, 2025 | 31.51 | 32.41 | 32.41 | 32.74 | 31.51 | 31,222 |
July 24, 2025 | 32.09 | 32.49 | 32.49 | 33.06 | 31.81 | 64,731 |
July 23, 2025 | 29.22 | 31.27 | 31.27 | 31.43 | 29 | 52,700 |
July 22, 2025 | 28.4 | 28.68 | 28.68 | 29 | 28.4 | 20,700 |
July 21, 2025 | 27.8 | 28.4 | 28.4 | 28.43 | 27.8 | 11,143 |
July 18, 2025 | 28.03 | 27.56 | 27.56 | 28.03 | 27.52 | 11,000 |
July 17, 2025 | 27.51 | 27.89 | 27.89 | 28.07 | 27.51 | 21,928 |
July 16, 2025 | 27.95 | 27.6 | 27.6 | 28.39 | 27.49 | 15,800 |
July 15, 2025 | 28.41 | 27.76 | 27.76 | 28.41 | 27.76 | 9,000 |
July 14, 2025 | 28.62 | 28.61 | 28.61 | 28.62 | 28.38 | 6,300 |
July 11, 2025 | 29 | 28.53 | 28.53 | 29.12 | 28.51 | 7,223 |
July 10, 2025 | 28.98 | 29.04 | 29.04 | 29.24 | 28.82 | 12,177 |
July 09, 2025 | 28.78 | 29.28 | 29.28 | 29.28 | 28.78 | 6,032 |
July 08, 2025 | 29.15 | 28.99 | 28.99 | 29.3 | 28.84 | 10,030 |
July 07, 2025 | 28.98 | 28.84 | 28.84 | 29.43 | 28.83 | 14,900 |
July 03, 2025 | 29 | 29.25 | 29.25 | 29.25 | 29 | 7,823 |