35.17
-0.2325(-0.66%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 34.96 | 35.17 | 35.17 | 35.17 | 34.96 | 36 |
September 25, 2025 | 35.29 | 35.4 | 35.4 | 35.4 | 35.29 | 0 |
September 24, 2025 | 35.72 | 35.7 | 35.7 | 35.72 | 35.7 | 430 |
September 23, 2025 | 35.65 | 35.75 | 35.75 | 35.75 | 35.64 | 0 |
September 22, 2025 | 35.64 | 35.59 | 35.59 | 35.64 | 35.51 | 529 |
September 19, 2025 | 35.39 | 35.58 | 35.58 | 35.73 | 35.39 | 40 |
September 18, 2025 | 35.35 | 35.47 | 35.47 | 35.47 | 35.35 | 240 |
September 17, 2025 | 35.5 | 35.64 | 35.64 | 35.64 | 35.5 | 4 |
September 16, 2025 | 35.42 | 35.36 | 35.36 | 35.56 | 35.35 | 648 |
September 15, 2025 | 35.21 | 35.38 | 35.38 | 35.38 | 35.21 | 30 |
September 12, 2025 | 35.13 | 35.07 | 35.07 | 35.16 | 35.07 | 0 |
September 11, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 0 |
September 10, 2025 | 34.69 | 34.73 | 34.73 | 34.73 | 34.69 | 2 |
September 09, 2025 | 34.4 | 34.4 | 34.4 | 34.4 | 34.4 | 176 |
September 08, 2025 | 34.12 | 34.11 | 34.11 | 34.12 | 34.11 | 4 |
September 05, 2025 | 33.98 | 33.84 | 33.84 | 33.98 | 33.84 | 4 |
September 04, 2025 | 33.33 | 33.4 | 33.4 | 33.4 | 33.26 | 0 |
September 03, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 0 |
September 02, 2025 | 33.4 | 33.4 | 33.4 | 33.4 | 33.4 | 3 |
September 01, 2025 | 33.61 | 33.57 | 33.57 | 33.73 | 33.57 | 5 |
August 29, 2025 | 33.53 | 33.55 | 33.55 | 33.55 | 33.53 | 2 |
August 28, 2025 | 33.7 | 33.7 | 33.7 | 33.7 | 33.7 | 0 |
August 27, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 0 |
August 26, 2025 | 34.03 | 33.85 | 33.85 | 34.03 | 33.85 | 0 |
August 22, 2025 | 34.15 | 34.14 | 34.14 | 34.15 | 34.14 | 23 |
August 21, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 0 |
August 20, 2025 | 33.5 | 33.52 | 33.52 | 33.52 | 33.37 | 30 |
August 19, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 0 |
August 18, 2025 | 33.87 | 33.76 | 33.76 | 33.87 | 33.68 | 3 |
August 15, 2025 | 33.78 | 33.65 | 33.65 | 33.78 | 33.62 | 272 |
August 14, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | 0 |
August 13, 2025 | 34.01 | 33.99 | 33.99 | 34.01 | 33.99 | 16 |
August 12, 2025 | 33.31 | 33.5 | 33.5 | 33.5 | 33.26 | 762 |
August 11, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | 0 |
August 08, 2025 | 33.35 | 33.29 | 33.29 | 33.35 | 33.29 | 0 |
August 07, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | 0 |
August 06, 2025 | 32.98 | 32.94 | 32.94 | 32.98 | 32.94 | 72 |
August 05, 2025 | 33.01 | 32.95 | 32.95 | 33.04 | 32.85 | 1,951 |
August 04, 2025 | 32.92 | 32.91 | 32.91 | 32.95 | 32.91 | 2,444 |
August 01, 2025 | 32.49 | 32.5 | 32.5 | 32.6 | 32.48 | 10 |
July 31, 2025 | 33.12 | 32.89 | 32.89 | 33.12 | 32.89 | 2 |
July 30, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 0 |
July 29, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 0 |
July 28, 2025 | 33.28 | 33.27 | 33.27 | 33.28 | 33.27 | 3 |
July 25, 2025 | 33.36 | 33.27 | 33.27 | 33.36 | 33.27 | 1,239 |
July 24, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 0 |
July 23, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 0 |
July 22, 2025 | 33.2 | 33.24 | 33.24 | 33.24 | 33.18 | 395 |
July 21, 2025 | 33.14 | 33.41 | 33.41 | 33.41 | 33.14 | 5 |
July 18, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 0 |
July 17, 2025 | 33.04 | 33.15 | 33.15 | 33.15 | 33.04 | 0 |
July 16, 2025 | 33 | 33.01 | 33.01 | 33.01 | 32.85 | 4 |
July 15, 2025 | 32.91 | 32.91 | 32.91 | 32.97 | 32.7 | 57 |
July 14, 2025 | 32.62 | 32.66 | 32.66 | 32.69 | 32.62 | 5 |
July 11, 2025 | 32.6 | 32.6 | 32.6 | 32.6 | 32.6 | 0 |
July 10, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 0 |
July 09, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 0 |
July 08, 2025 | 32.6 | 32.6 | 32.6 | 32.6 | 32.6 | 0 |
July 07, 2025 | 32.55 | 32.58 | 32.58 | 32.58 | 32.49 | 0 |
July 04, 2025 | 32.66 | 32.62 | 32.62 | 32.66 | 32.62 | 8 |