33.93
+0.11(+0.33%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 33.99 | 33.93 | 33.93 | 34.13 | 33.93 | 855 |
September 25, 2025 | 33.77 | 33.82 | 33.82 | 33.82 | 33.74 | 2,749 |
September 24, 2025 | 34.34 | 34.04 | 34.04 | 34.34 | 34.04 | 959 |
September 23, 2025 | 34.38 | 34.35 | 34.35 | 34.41 | 34.35 | 4,310 |
September 22, 2025 | 34.25 | 34.28 | 34.28 | 34.28 | 34.2 | 526 |
September 19, 2025 | 34.01 | 34.01 | 34.01 | 34.15 | 34.01 | 1,320 |
September 18, 2025 | 34.1 | 34.18 | 34.18 | 34.18 | 34.1 | 871 |
September 17, 2025 | 33.98 | 33.96 | 33.96 | 33.98 | 33.96 | 174 |
September 16, 2025 | 34.03 | 33.96 | 33.96 | 34.03 | 33.96 | 72 |
September 15, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0 |
September 12, 2025 | 33.86 | 33.87 | 33.87 | 33.91 | 33.86 | 1,344 |
September 11, 2025 | 33.8 | 33.88 | 33.88 | 33.88 | 33.8 | 1,498 |
September 10, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | 36 |
September 09, 2025 | 33.49 | 33.41 | 33.41 | 33.49 | 33.41 | 2,338 |
September 08, 2025 | 33.41 | 33.45 | 33.45 | 33.45 | 33.41 | 1,318 |
September 05, 2025 | 33.52 | 33.24 | 33.24 | 33.52 | 33.24 | 2,165 |
September 04, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.1 | 5,348 |
September 03, 2025 | 32.98 | 33 | 33 | 33 | 32.94 | 304 |
September 02, 2025 | 32.85 | 32.63 | 32.63 | 32.85 | 32.63 | 2,773 |
September 01, 2025 | 33.16 | 33.21 | 33.21 | 33.21 | 33.16 | 802 |
August 29, 2025 | 33.1 | 33.1 | 33.1 | 33.1 | 33.1 | 2,300 |
August 28, 2025 | 33.29 | 33.27 | 33.27 | 33.29 | 33.27 | 2,200 |
August 27, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 0 |
August 26, 2025 | 33.14 | 33.13 | 33.13 | 33.14 | 33.13 | 1,382 |
August 22, 2025 | 33.1 | 33.4 | 33.4 | 33.4 | 33.04 | 897 |
August 21, 2025 | 32.8 | 32.87 | 32.87 | 32.87 | 32.8 | 5,557 |
August 20, 2025 | 32.92 | 32.91 | 32.91 | 32.92 | 32.91 | 42 |
August 19, 2025 | 33.26 | 33.17 | 33.17 | 33.26 | 33.17 | 126 |
August 18, 2025 | 33.15 | 33.17 | 33.17 | 33.2 | 33.15 | 794 |
August 15, 2025 | 33.18 | 33.19 | 33.19 | 33.19 | 33.18 | 836 |
August 14, 2025 | 33.15 | 33.08 | 33.08 | 33.15 | 33.08 | 442 |
August 13, 2025 | 33.24 | 33.15 | 33.15 | 33.24 | 33.15 | 1,152 |
August 12, 2025 | 32.81 | 32.95 | 32.95 | 32.95 | 32.81 | 338 |
August 11, 2025 | 32.85 | 32.82 | 32.82 | 32.85 | 32.82 | 1,674 |
August 08, 2025 | 32.73 | 32.81 | 32.81 | 32.81 | 32.73 | 1,004 |
August 07, 2025 | 32.79 | 32.66 | 32.66 | 32.79 | 32.66 | 141 |
August 06, 2025 | 32.49 | 32.57 | 32.57 | 32.57 | 32.43 | 1,588 |
August 05, 2025 | 32.59 | 32.39 | 32.39 | 32.59 | 32.39 | 2,691 |
August 04, 2025 | 32.42 | 32.38 | 32.38 | 32.42 | 32.38 | 174 |
August 01, 2025 | 31.91 | 31.88 | 31.88 | 31.91 | 31.88 | 548 |
July 31, 2025 | 32.78 | 32.6 | 32.6 | 32.78 | 32.6 | 446 |
July 30, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 0 |
July 29, 2025 | 32.82 | 32.69 | 32.69 | 32.82 | 32.69 | 2,816 |
July 28, 2025 | 32.95 | 32.74 | 32.74 | 32.95 | 32.74 | 3,155 |
July 25, 2025 | 32.72 | 32.81 | 32.81 | 32.81 | 32.72 | 400 |
July 24, 2025 | 32.81 | 32.84 | 32.84 | 32.84 | 32.81 | 1,804 |
July 23, 2025 | 32.63 | 32.67 | 32.67 | 32.67 | 32.63 | 1,004 |
July 22, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0 |
July 21, 2025 | 32.53 | 32.58 | 32.58 | 32.58 | 32.53 | 9,976 |
July 18, 2025 | 32.48 | 32.38 | 32.38 | 32.48 | 32.38 | 1,221 |
July 17, 2025 | 32.25 | 32.32 | 32.32 | 32.32 | 32.25 | 2,452 |
July 16, 2025 | 32 | 32.02 | 32.02 | 32.02 | 32 | 2,004 |
July 15, 2025 | 32.21 | 32.17 | 32.17 | 32.21 | 32.17 | 1,696 |
July 14, 2025 | 32.06 | 32.14 | 32.14 | 32.14 | 32.06 | 915 |
July 11, 2025 | 32.1 | 32.1 | 32.1 | 32.1 | 32.1 | 0 |
July 10, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 510 |
July 09, 2025 | 32.27 | 32.14 | 32.14 | 32.27 | 32.12 | 861 |
July 08, 2025 | 32.08 | 32.02 | 32.02 | 32.08 | 32.02 | 1,199 |
July 07, 2025 | 32.28 | 32.15 | 32.15 | 32.28 | 32.15 | 1,256 |
July 04, 2025 | 32.2 | 32.22 | 32.22 | 32.22 | 32.2 | 2,148 |