34.95
-0.0166(-0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 34.9 | 34.95 | 34.95 | 35.12 | 34.77 | 6,440 |
| September 25, 2025 | 35.14 | 34.97 | 34.97 | 35.14 | 34.71 | 4,500 |
| September 24, 2025 | 35.48 | 35.28 | 35.28 | 35.49 | 35.24 | 5,308 |
| September 23, 2025 | 35.59 | 35.17 | 35.17 | 35.62 | 35.15 | 7,800 |
| September 22, 2025 | 35.62 | 35.57 | 35.57 | 35.7 | 35.06 | 12,843 |
| September 19, 2025 | 35.87 | 35.76 | 35.76 | 35.95 | 35.73 | 3,800 |
| September 18, 2025 | 35.82 | 35.89 | 35.89 | 36 | 35.68 | 13,544 |
| September 17, 2025 | 35.48 | 35.63 | 35.63 | 35.79 | 35.48 | 4,600 |
| September 16, 2025 | 35.26 | 35.3 | 35.3 | 35.34 | 35.1 | 2,228 |
| September 15, 2025 | 34.78 | 35.15 | 35.15 | 35.53 | 34.78 | 3,800 |
| September 12, 2025 | 35.01 | 34.89 | 34.89 | 35.26 | 34.81 | 6,000 |
| September 11, 2025 | 34.75 | 35.11 | 35.11 | 35.2 | 34.75 | 9,100 |
| September 10, 2025 | 34.94 | 34.48 | 34.48 | 34.94 | 34.38 | 3,303 |
| September 09, 2025 | 35 | 34.76 | 34.76 | 35 | 34.46 | 3,796 |
| September 08, 2025 | 34.02 | 34.54 | 34.54 | 34.54 | 34.02 | 5,400 |
| September 05, 2025 | 33.96 | 34.09 | 34.09 | 34.09 | 33.95 | 2,615 |
| September 04, 2025 | 33.46 | 33.85 | 33.85 | 33.85 | 33.35 | 2,000 |
| September 03, 2025 | 33.6 | 33.32 | 33.32 | 33.61 | 33.11 | 2,835 |
| September 02, 2025 | 33.17 | 33.24 | 33.24 | 33.57 | 32.84 | 16,358 |
| August 29, 2025 | 33.78 | 33.6 | 33.6 | 33.78 | 33.55 | 5,900 |
| August 28, 2025 | 33.35 | 33.59 | 33.59 | 33.59 | 33.34 | 7,200 |
| August 27, 2025 | 33.47 | 33.35 | 33.35 | 33.47 | 33.23 | 3,600 |
| August 26, 2025 | 33.88 | 33.71 | 33.71 | 33.88 | 33.57 | 5,740 |
| August 25, 2025 | 33.98 | 33.78 | 33.78 | 34.01 | 33.78 | 203,543 |
| August 22, 2025 | 33.3 | 34.02 | 34.02 | 34.1 | 33.26 | 5,127 |
| August 21, 2025 | 33.05 | 33.13 | 33.13 | 33.13 | 32.89 | 3,131 |
| August 20, 2025 | 33 | 33.12 | 33.12 | 33.19 | 32.81 | 7,500 |
| August 19, 2025 | 33.51 | 33.26 | 33.26 | 33.56 | 33.24 | 6,000 |
| August 18, 2025 | 33.71 | 33.5 | 33.5 | 33.71 | 33.36 | 2,897 |
| August 15, 2025 | 33.37 | 33.39 | 33.39 | 33.49 | 33.3 | 2,200 |
| August 14, 2025 | 33.34 | 33.24 | 33.24 | 33.35 | 33.1 | 3,969 |
| August 13, 2025 | 33.45 | 33.59 | 33.59 | 33.63 | 33.33 | 5,213 |
| August 12, 2025 | 32.63 | 33.05 | 33.05 | 33.09 | 32.59 | 2,015 |
| August 11, 2025 | 32.32 | 32.25 | 32.25 | 32.36 | 32.23 | 6,756 |
| August 08, 2025 | 32.56 | 32.41 | 32.41 | 32.6 | 32.35 | 4,171 |
| August 07, 2025 | 32.65 | 32.59 | 32.59 | 32.88 | 32.22 | 7,509 |
| August 06, 2025 | 32.14 | 32.4 | 32.4 | 32.44 | 32.14 | 16,945 |
| August 05, 2025 | 32.11 | 31.84 | 31.84 | 32.11 | 31.79 | 5,612 |
| August 04, 2025 | 31.88 | 32.04 | 32.04 | 32.04 | 31.8 | 1,825 |
| August 01, 2025 | 31.52 | 31.52 | 31.52 | 31.63 | 31.09 | 75,728 |
| July 31, 2025 | 32.23 | 32.05 | 32.05 | 32.24 | 31.94 | 2,415 |
| July 30, 2025 | 31.87 | 31.66 | 31.66 | 31.88 | 31.66 | 5,200 |
| July 29, 2025 | 32.32 | 31.9 | 31.9 | 32.32 | 31.88 | 7,100 |
| July 28, 2025 | 32.25 | 32.17 | 32.17 | 32.25 | 32.17 | 2,700 |
| July 25, 2025 | 32.17 | 32.11 | 32.11 | 32.17 | 32.1 | 4,900 |
| July 24, 2025 | 32.45 | 32.19 | 32.19 | 32.45 | 32.19 | 2,800 |
| July 23, 2025 | 32.35 | 32.4 | 32.4 | 32.45 | 32.22 | 2,900 |
| July 22, 2025 | 31.69 | 32.01 | 32.01 | 32.1 | 31.59 | 1,500 |
| July 21, 2025 | 31.61 | 31.59 | 31.59 | 31.75 | 31.59 | 4,421 |
| July 18, 2025 | 31.71 | 31.65 | 31.65 | 31.71 | 31.51 | 3,843 |
| July 17, 2025 | 31.07 | 31.37 | 31.37 | 31.39 | 31 | 19,900 |
| July 16, 2025 | 30.91 | 31.06 | 31.06 | 31.08 | 30.72 | 12,318 |
| July 15, 2025 | 31.24 | 30.95 | 30.95 | 31.24 | 30.92 | 2,203 |
| July 14, 2025 | 30.88 | 30.98 | 30.98 | 31 | 30.81 | 6,200 |
| July 11, 2025 | 30.97 | 30.78 | 30.78 | 30.97 | 30.78 | 2,800 |
| July 10, 2025 | 30.8 | 30.96 | 30.96 | 31 | 30.8 | 4,700 |
| July 09, 2025 | 30.78 | 30.79 | 30.79 | 30.79 | 30.51 | 2,033 |
| July 08, 2025 | 30.88 | 30.66 | 30.66 | 30.92 | 30.66 | 2,700 |
| July 07, 2025 | 30.52 | 30.7 | 30.7 | 30.99 | 30.52 | 5,700 |
| July 03, 2025 | 30.68 | 30.8 | 30.8 | 30.96 | 30.68 | 3,026 |
