34.50
-0.81(-2.29%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 35.35 | 34.5 | 34.5 | 35.6 | 34.31 | 163,400 |
September 04, 2025 | 35.13 | 35.31 | 35.31 | 35.34 | 34.74 | 86,429 |
September 03, 2025 | 34.67 | 34.99 | 34.99 | 34.99 | 34.5 | 139,545 |
September 02, 2025 | 34.11 | 34.47 | 34.47 | 34.47 | 33.85 | 138,935 |
August 29, 2025 | 34.4 | 34.57 | 34.57 | 34.74 | 34.33 | 98,000 |
August 28, 2025 | 34.88 | 34.37 | 34.37 | 34.88 | 34.07 | 143,700 |
August 27, 2025 | 34.43 | 34.69 | 34.69 | 34.96 | 34.43 | 112,200 |
August 26, 2025 | 34.28 | 34.72 | 34.72 | 34.82 | 34.2 | 118,500 |
August 25, 2025 | 35.23 | 34.47 | 34.47 | 35.23 | 34.43 | 91,021 |
August 22, 2025 | 34.52 | 35.33 | 35.33 | 35.59 | 34.28 | 187,729 |
August 21, 2025 | 34.08 | 34.27 | 34.27 | 34.45 | 33.97 | 125,207 |
August 20, 2025 | 33.71 | 34.11 | 34.11 | 34.55 | 33.71 | 206,930 |
August 19, 2025 | 34.18 | 34.09 | 34.09 | 34.81 | 33.82 | 256,100 |
August 18, 2025 | 34.33 | 34.17 | 34.17 | 34.33 | 33.97 | 173,081 |
August 15, 2025 | 35.61 | 34.49 | 34.49 | 35.63 | 34.4 | 132,000 |
August 14, 2025 | 35.02 | 35.33 | 35.33 | 35.39 | 34.91 | 146,045 |
August 13, 2025 | 35.85 | 35.44 | 35.44 | 35.86 | 35.3 | 120,236 |
August 12, 2025 | 34.67 | 35.5 | 35.5 | 35.6 | 34.63 | 226,024 |
August 11, 2025 | 34.05 | 34.5 | 34.5 | 34.73 | 34 | 172,800 |
August 08, 2025 | 34.3 | 33.98 | 33.98 | 34.42 | 33.42 | 315,500 |
August 07, 2025 | 34.76 | 34.11 | 34.11 | 36.7 | 33.73 | 333,023 |
August 06, 2025 | 32.67 | 33.15 | 33.15 | 33.41 | 32.66 | 240,718 |
August 05, 2025 | 31.92 | 32.4 | 32.4 | 32.46 | 31.65 | 157,414 |
August 04, 2025 | 31.61 | 31.72 | 31.72 | 31.78 | 31.4 | 128,101 |
August 01, 2025 | 31.52 | 31.38 | 31.38 | 31.59 | 30.6 | 211,000 |
July 31, 2025 | 30.4 | 31.91 | 31.91 | 32 | 30.4 | 192,734 |
July 30, 2025 | 32.25 | 30.7 | 30.7 | 32.25 | 30.56 | 186,539 |
July 29, 2025 | 32.5 | 32.16 | 32.16 | 32.7 | 32.15 | 154,248 |
July 28, 2025 | 32.06 | 32.27 | 32.27 | 32.28 | 31.75 | 188,414 |
July 25, 2025 | 31.95 | 32.24 | 32.24 | 32.45 | 31.8 | 187,707 |
July 24, 2025 | 31.7 | 31.93 | 31.93 | 31.98 | 31.49 | 166,700 |
July 23, 2025 | 31.43 | 31.88 | 31.88 | 31.88 | 30.98 | 302,216 |
July 22, 2025 | 30.66 | 31.21 | 31.21 | 31.36 | 30.42 | 128,119 |
July 21, 2025 | 31.21 | 30.69 | 30.69 | 31.33 | 30.67 | 100,424 |
July 18, 2025 | 31.4 | 31.04 | 31.04 | 31.4 | 30.94 | 109,733 |
July 17, 2025 | 30.75 | 31.38 | 31.38 | 31.4 | 30.75 | 138,500 |
July 16, 2025 | 30.1 | 30.96 | 30.96 | 30.99 | 30.04 | 163,238 |
July 15, 2025 | 30.75 | 30.01 | 30.01 | 30.86 | 30.01 | 147,500 |
July 14, 2025 | 30.54 | 30.75 | 30.75 | 30.93 | 30.54 | 121,001 |
July 11, 2025 | 30.56 | 30.76 | 30.76 | 30.83 | 30.17 | 190,042 |
July 10, 2025 | 31.18 | 30.92 | 30.92 | 31.33 | 30.86 | 133,800 |
July 09, 2025 | 31.68 | 31.13 | 31.13 | 31.8 | 30.87 | 237,049 |
July 08, 2025 | 31.15 | 31.54 | 31.54 | 31.88 | 31.02 | 188,700 |
July 07, 2025 | 32.19 | 31.15 | 31.15 | 32.64 | 31.09 | 247,500 |
July 03, 2025 | 32.27 | 32.51 | 32.51 | 32.6 | 32.08 | 56,633 |
July 02, 2025 | 32.54 | 32.23 | 32.23 | 32.54 | 31.94 | 144,146 |
July 01, 2025 | 31.86 | 32.55 | 32.55 | 32.74 | 31.67 | 146,025 |
June 30, 2025 | 32.18 | 31.98 | 31.98 | 32.42 | 31.89 | 144,471 |
June 27, 2025 | 32.35 | 32.14 | 32.14 | 32.86 | 32.03 | 577,140 |
June 26, 2025 | 31.8 | 32.28 | 32.28 | 32.33 | 31.8 | 225,400 |
June 25, 2025 | 32.01 | 31.55 | 31.55 | 32.03 | 31.41 | 118,004 |
June 24, 2025 | 32.24 | 32.04 | 32.04 | 32.71 | 32.02 | 119,200 |
June 23, 2025 | 31.45 | 32.07 | 32.07 | 32.07 | 31.16 | 147,834 |
June 20, 2025 | 31.88 | 31.63 | 31.63 | 32.02 | 31.56 | 160,700 |
June 18, 2025 | 30.96 | 31.61 | 31.61 | 31.83 | 30.96 | 191,200 |
June 17, 2025 | 31.16 | 30.98 | 30.98 | 31.47 | 30.95 | 211,627 |
June 16, 2025 | 31.69 | 31.52 | 31.52 | 32.08 | 31.49 | 115,725 |
June 13, 2025 | 32.24 | 31.48 | 31.26 | 32.48 | 31.39 | 190,400 |
June 12, 2025 | 32.27 | 32.86 | 32.63 | 32.86 | 32.03 | 130,869 |
June 11, 2025 | 32.1 | 32.6 | 32.37 | 32.78 | 32.1 | 212,500 |