33.34
+0.18(+0.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 32.98 | 33.34 | 33.34 | 34.46 | 32.57 | 1.4M |
| September 11, 2025 | 33.35 | 33.16 | 33.16 | 34.63 | 32.66 | 2.88M |
| September 10, 2025 | 33.78 | 33.63 | 33.63 | 34.74 | 32.5 | 1.11M |
| September 09, 2025 | 33.5 | 33.47 | 33.47 | 33.84 | 32.08 | 766,025 |
| September 08, 2025 | 33.81 | 33.69 | 33.69 | 34.73 | 32.5 | 1.77M |
| September 05, 2025 | 31.13 | 33.07 | 33.07 | 33.73 | 29.85 | 2.02M |
| September 04, 2025 | 28.64 | 30.94 | 30.94 | 31.95 | 28.33 | 1.27M |
| September 03, 2025 | 27.06 | 28.67 | 28.67 | 29 | 26.92 | 1.07M |
| September 02, 2025 | 26.74 | 27.46 | 27.46 | 27.66 | 26.25 | 468,729 |
| August 29, 2025 | 26.69 | 26.82 | 26.82 | 27.1 | 26.22 | 400,018 |
| August 28, 2025 | 26.67 | 26.72 | 26.72 | 26.99 | 26.26 | 380,900 |
| August 27, 2025 | 26.82 | 26.48 | 26.48 | 27.08 | 26.04 | 497,500 |
| August 26, 2025 | 25.37 | 27.03 | 27.03 | 27.25 | 25.35 | 779,170 |
| August 25, 2025 | 26.89 | 25.42 | 25.42 | 27.07 | 25.31 | 383,644 |
| August 22, 2025 | 26.08 | 26.92 | 26.92 | 27.2 | 25.74 | 542,500 |
| August 21, 2025 | 25.02 | 25.98 | 25.98 | 26.01 | 24.85 | 326,571 |
| August 20, 2025 | 25.48 | 25.53 | 25.53 | 25.61 | 25.03 | 306,521 |
| August 19, 2025 | 26.61 | 25.56 | 25.56 | 26.61 | 25.39 | 372,800 |
| August 18, 2025 | 25.55 | 26.13 | 26.13 | 26.22 | 24.98 | 516,100 |
| August 15, 2025 | 26.1 | 25.7 | 25.7 | 26.15 | 25.54 | 588,838 |
| August 14, 2025 | 25.97 | 25.96 | 25.96 | 26.4 | 25.73 | 806,420 |
| August 13, 2025 | 25.2 | 26.49 | 26.49 | 26.62 | 25.14 | 660,499 |
| August 12, 2025 | 24.16 | 24.95 | 24.95 | 25.08 | 24.1 | 545,631 |
| August 11, 2025 | 24.75 | 23.95 | 23.95 | 24.86 | 23.65 | 607,700 |
| August 08, 2025 | 24.51 | 24.85 | 24.85 | 25.07 | 24.07 | 672,700 |
| August 07, 2025 | 25.41 | 24.35 | 24.35 | 25.52 | 24.3 | 633,906 |
| August 06, 2025 | 26.68 | 25.29 | 25.29 | 27.15 | 25.2 | 823,714 |
| August 05, 2025 | 26.31 | 26.94 | 26.94 | 27.48 | 25.9 | 892,338 |
| August 04, 2025 | 26.6 | 26.09 | 26.09 | 26.74 | 25.87 | 659,300 |
| August 01, 2025 | 26.06 | 26.31 | 26.31 | 26.63 | 25.73 | 815,524 |
| July 31, 2025 | 26.48 | 26.69 | 26.69 | 27.05 | 26.18 | 758,100 |
| July 30, 2025 | 28 | 26.91 | 26.91 | 28.35 | 26.36 | 1.19M |
| July 29, 2025 | 25.97 | 26.04 | 26.04 | 26.71 | 25.14 | 1.24M |
| July 28, 2025 | 26.15 | 25.86 | 25.86 | 26.66 | 25.86 | 918,040 |
| July 25, 2025 | 26.01 | 26.1 | 26.1 | 26.26 | 25.74 | 983,200 |
| July 24, 2025 | 26.23 | 26.14 | 26.14 | 26.37 | 25.71 | 629,200 |
| July 23, 2025 | 26.3 | 26.32 | 26.32 | 27.09 | 25.36 | 1.02M |
| July 22, 2025 | 24.5 | 26.01 | 26.01 | 26.78 | 24.5 | 1.95M |
| July 21, 2025 | 26.99 | 26.9 | 26.9 | 27.35 | 26.43 | 873,827 |
| July 18, 2025 | 28.64 | 26.75 | 26.75 | 29 | 26.55 | 1.87M |
| July 17, 2025 | 26 | 28.46 | 28.46 | 28.55 | 25.75 | 1.52M |
| July 16, 2025 | 24.7 | 26.08 | 26.08 | 26.13 | 24.7 | 628,134 |
| July 15, 2025 | 26.5 | 24.95 | 24.95 | 26.5 | 24.87 | 686,177 |
| July 14, 2025 | 26 | 25.9 | 25.9 | 26.65 | 25.59 | 1.35M |
| July 11, 2025 | 26.83 | 26.72 | 26.72 | 27.09 | 26.37 | 482,115 |
| July 10, 2025 | 27.11 | 27.11 | 27.11 | 27.52 | 26.56 | 435,063 |
| July 09, 2025 | 26.37 | 27.04 | 27.04 | 27.56 | 25.8 | 1.18M |
| July 08, 2025 | 26.47 | 25.96 | 25.96 | 26.95 | 25.83 | 1.03M |
| July 07, 2025 | 26.08 | 26.25 | 26.25 | 26.94 | 25.81 | 651,036 |
| July 03, 2025 | 26.96 | 26.9 | 26.9 | 27.14 | 26.6 | 349,500 |
| July 02, 2025 | 26.33 | 26.68 | 26.68 | 27.28 | 26.3 | 772,722 |
| July 01, 2025 | 25.81 | 26.35 | 26.35 | 26.74 | 25.73 | 1.08M |
| June 30, 2025 | 26 | 26 | 26 | 26.2 | 25.51 | 705,724 |
| June 27, 2025 | 26.04 | 25.95 | 25.95 | 26.54 | 25.62 | 1.28M |
| June 26, 2025 | 26.39 | 26.07 | 26.07 | 26.44 | 25.4 | 694,133 |
| June 25, 2025 | 26.19 | 26.06 | 26.06 | 26.56 | 25.24 | 530,200 |
| June 24, 2025 | 26.14 | 25.8 | 25.8 | 26.59 | 25.5 | 921,300 |
| June 23, 2025 | 25.14 | 25.66 | 25.66 | 25.96 | 25 | 597,800 |
| June 20, 2025 | 26.45 | 25.55 | 25.55 | 26.46 | 25.43 | 987,500 |
| June 18, 2025 | 26.33 | 26.28 | 26.28 | 26.38 | 25.57 | 726,716 |