34.11
+0.09(+0.26%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 33.98 | 34.11 | 34.11 | 34.35 | 33.82 | 337,300 |
September 25, 2025 | 34.17 | 34.02 | 34.02 | 34.22 | 33.88 | 348,216 |
September 24, 2025 | 34.39 | 34.23 | 34.23 | 34.53 | 34.02 | 471,500 |
September 23, 2025 | 34.42 | 34.38 | 34.38 | 34.89 | 34.3 | 437,713 |
September 22, 2025 | 34.63 | 34.32 | 34.32 | 34.93 | 34.23 | 429,518 |
September 19, 2025 | 35.67 | 34.87 | 34.87 | 35.67 | 34.81 | 1.48M |
September 18, 2025 | 35.39 | 35.82 | 35.82 | 35.87 | 34.96 | 596,700 |
September 17, 2025 | 35.2 | 35 | 35 | 36.11 | 34.83 | 550,100 |
September 16, 2025 | 35.42 | 35.03 | 35.03 | 35.48 | 34.77 | 472,900 |
September 15, 2025 | 35.97 | 35.43 | 35.43 | 35.97 | 35.34 | 350,019 |
September 12, 2025 | 36.01 | 36.02 | 35.83 | 36.3 | 35.74 | 417,607 |
September 11, 2025 | 35.97 | 36.1 | 35.91 | 36.17 | 35.3 | 765,900 |
September 10, 2025 | 35.92 | 36.05 | 35.86 | 36.32 | 35.87 | 462,522 |
September 09, 2025 | 36.53 | 36.08 | 36.08 | 36.7 | 35.9 | 356,724 |
September 08, 2025 | 36.77 | 36.74 | 36.74 | 37.35 | 36.19 | 344,836 |
September 05, 2025 | 37.4 | 36.73 | 36.73 | 37.83 | 36.65 | 443,902 |
September 04, 2025 | 36.89 | 37.24 | 37.24 | 37.26 | 36.63 | 462,321 |
September 03, 2025 | 36.51 | 36.61 | 36.61 | 37.03 | 36.23 | 355,100 |
September 02, 2025 | 36.74 | 36.75 | 36.75 | 37.01 | 36.38 | 462,639 |
August 29, 2025 | 37.49 | 37.17 | 37.17 | 37.7 | 37.06 | 448,813 |
August 28, 2025 | 38.12 | 37.37 | 37.37 | 38.12 | 37.22 | 426,700 |
August 27, 2025 | 37.41 | 37.98 | 37.98 | 38.09 | 37.41 | 779,800 |
August 26, 2025 | 36.85 | 37.63 | 37.63 | 37.9 | 36.33 | 677,600 |
August 25, 2025 | 37.31 | 36.85 | 36.85 | 37.59 | 36.81 | 367,100 |
August 22, 2025 | 36.01 | 37.64 | 37.64 | 37.76 | 35.74 | 681,134 |
August 21, 2025 | 35.55 | 35.77 | 35.77 | 35.99 | 35.42 | 357,600 |
August 20, 2025 | 35.88 | 35.74 | 35.74 | 35.99 | 35.5 | 370,727 |
August 19, 2025 | 35.54 | 35.77 | 35.77 | 36.2 | 35.54 | 422,215 |
August 18, 2025 | 35.31 | 35.63 | 35.63 | 36.06 | 35.1 | 710,611 |
August 15, 2025 | 36.55 | 35.38 | 35.38 | 36.8 | 35.38 | 917,100 |
August 14, 2025 | 35.48 | 36.43 | 36.43 | 36.5 | 33.52 | 1.02M |
August 13, 2025 | 35.26 | 36.01 | 36.01 | 36.06 | 35.06 | 614,502 |
August 12, 2025 | 34.19 | 35.04 | 35.04 | 35.05 | 33.95 | 397,454 |
August 11, 2025 | 34.1 | 33.9 | 33.9 | 34.2 | 33.66 | 427,800 |
August 08, 2025 | 33.9 | 34.04 | 34.04 | 34.06 | 33.54 | 321,101 |
August 07, 2025 | 34.23 | 33.62 | 33.62 | 34.26 | 33.56 | 513,600 |
August 06, 2025 | 34.33 | 34.01 | 34.01 | 34.34 | 33.95 | 330,912 |
August 05, 2025 | 34.5 | 34.31 | 34.31 | 34.5 | 33.59 | 712,300 |
August 04, 2025 | 34.2 | 34.38 | 34.38 | 34.45 | 34.02 | 706,200 |
August 01, 2025 | 34.36 | 34.05 | 34.05 | 34.92 | 33.53 | 813,400 |
July 31, 2025 | 34.77 | 34.62 | 34.62 | 34.99 | 34.43 | 488,808 |
July 30, 2025 | 36.02 | 35.11 | 35.11 | 36.18 | 34.92 | 373,400 |
July 29, 2025 | 36.73 | 35.89 | 35.89 | 36.73 | 35.84 | 394,500 |
July 28, 2025 | 36.36 | 36.38 | 36.38 | 36.44 | 36.04 | 382,600 |
July 25, 2025 | 36.85 | 36.45 | 36.45 | 36.85 | 36.14 | 436,200 |
July 24, 2025 | 36.78 | 36.86 | 36.86 | 37.04 | 36.47 | 780,100 |
July 23, 2025 | 37.06 | 36.83 | 36.83 | 37.2 | 36.28 | 659,347 |
July 22, 2025 | 37.35 | 37.06 | 37.06 | 37.83 | 37.01 | 839,426 |
July 21, 2025 | 37.54 | 37.5 | 37.5 | 38.13 | 37.37 | 678,000 |
July 18, 2025 | 38.66 | 37.32 | 37.32 | 38.74 | 37.13 | 758,424 |
July 17, 2025 | 36.26 | 36.79 | 36.79 | 36.9 | 36.26 | 560,865 |
July 16, 2025 | 35.88 | 36.32 | 36.32 | 36.49 | 35.44 | 507,606 |
July 15, 2025 | 37.2 | 35.77 | 35.77 | 37.58 | 35.74 | 475,900 |
July 14, 2025 | 36.66 | 37.18 | 37.18 | 37.22 | 36.66 | 303,441 |
July 11, 2025 | 37.07 | 36.73 | 36.75 | 37.27 | 36.67 | 318,454 |
July 10, 2025 | 37.06 | 37.44 | 37.44 | 37.61 | 36.79 | 385,344 |
July 09, 2025 | 37.69 | 37.06 | 37.06 | 37.9 | 36.92 | 286,200 |
July 08, 2025 | 37.3 | 37.36 | 37.36 | 37.73 | 37.3 | 555,800 |
July 07, 2025 | 37.61 | 37.32 | 37.32 | 37.99 | 37.17 | 498,939 |
July 03, 2025 | 37.74 | 37.76 | 37.76 | 38.13 | 37.44 | 474,200 |