33.40
-0.54(-1.59%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 34.07 | 33.4 | 33.4 | 34.1 | 33.17 | 452,300 |
September 25, 2025 | 34.37 | 33.94 | 33.94 | 34.37 | 33.7 | 326,215 |
September 24, 2025 | 34.42 | 34.52 | 34.52 | 34.78 | 34.05 | 415,500 |
September 23, 2025 | 35.27 | 34.44 | 34.44 | 35.89 | 34.39 | 345,926 |
September 22, 2025 | 35.4 | 35.23 | 35.23 | 35.89 | 35.1 | 381,831 |
September 19, 2025 | 36.1 | 35.5 | 35.5 | 36.1 | 35.24 | 1.78M |
September 18, 2025 | 35.63 | 36.11 | 36.11 | 36.36 | 35.53 | 470,700 |
September 17, 2025 | 36 | 35.37 | 35.37 | 36.71 | 35.35 | 437,818 |
September 16, 2025 | 35.47 | 35.84 | 35.84 | 35.99 | 35.25 | 368,400 |
September 15, 2025 | 35.82 | 35.53 | 35.53 | 36.33 | 35.5 | 358,000 |
September 12, 2025 | 36.11 | 35.56 | 35.56 | 36.17 | 35.34 | 435,400 |
September 11, 2025 | 35.25 | 36.35 | 36.35 | 36.43 | 35.22 | 301,008 |
September 10, 2025 | 34.75 | 35.05 | 35.05 | 35.17 | 34.45 | 186,000 |
September 09, 2025 | 35.35 | 34.99 | 34.99 | 35.35 | 34.77 | 259,100 |
September 08, 2025 | 35.37 | 35.48 | 35.48 | 35.73 | 34.89 | 271,810 |
September 05, 2025 | 35.81 | 35.33 | 35.33 | 36.25 | 34.98 | 319,844 |
September 04, 2025 | 35.32 | 35.48 | 35.48 | 35.58 | 35.01 | 274,749 |
September 03, 2025 | 35.18 | 35.2 | 35.2 | 35.45 | 34.87 | 233,300 |
September 02, 2025 | 34.73 | 35.23 | 35.23 | 35.28 | 34.44 | 312,237 |
August 29, 2025 | 35.14 | 35.24 | 35.24 | 35.47 | 34.96 | 559,800 |
August 28, 2025 | 35.38 | 34.99 | 34.99 | 35.38 | 34.83 | 403,411 |
August 27, 2025 | 34.46 | 35.4 | 35.4 | 35.53 | 34.46 | 264,200 |
August 26, 2025 | 34.34 | 34.56 | 34.56 | 34.88 | 34.34 | 389,935 |
August 25, 2025 | 34.47 | 34.62 | 34.62 | 34.7 | 34.3 | 253,737 |
August 22, 2025 | 32.91 | 34.71 | 34.71 | 35.06 | 32.62 | 335,100 |
August 21, 2025 | 32.43 | 32.71 | 32.71 | 32.72 | 31.83 | 275,500 |
August 20, 2025 | 33.06 | 32.7 | 32.7 | 33.21 | 32.29 | 277,200 |
August 19, 2025 | 33.44 | 33.32 | 33.32 | 33.78 | 33.29 | 255,800 |
August 18, 2025 | 33.31 | 33.34 | 33.34 | 33.7 | 33.06 | 308,159 |
August 15, 2025 | 33.71 | 33.38 | 33.38 | 33.71 | 32.76 | 400,900 |
August 14, 2025 | 33.92 | 33.68 | 33.68 | 33.98 | 33.36 | 271,649 |
August 13, 2025 | 33.42 | 34.35 | 34.35 | 34.51 | 33.42 | 310,400 |
August 12, 2025 | 32.46 | 33.48 | 33.48 | 33.52 | 32.28 | 364,500 |
August 11, 2025 | 31.66 | 32.23 | 32.23 | 32.33 | 31.53 | 400,200 |
August 08, 2025 | 31.33 | 31.35 | 31.35 | 31.65 | 31.24 | 514,100 |
August 07, 2025 | 31.87 | 31.36 | 31.36 | 31.87 | 30.95 | 289,893 |
August 06, 2025 | 31.52 | 31.4 | 31.4 | 31.54 | 31.2 | 411,806 |
August 05, 2025 | 31.33 | 31.19 | 31.19 | 31.33 | 30.8 | 283,100 |
August 04, 2025 | 30.5 | 31.04 | 31.04 | 31.19 | 30.31 | 284,500 |
August 01, 2025 | 31.39 | 30.5 | 30.5 | 31.81 | 30.27 | 517,905 |
July 31, 2025 | 32 | 31.84 | 31.84 | 32.15 | 31.33 | 591,800 |
July 30, 2025 | 32.42 | 32.42 | 32.42 | 33.01 | 32.04 | 485,680 |
July 29, 2025 | 32.59 | 32.17 | 32.17 | 32.72 | 32.17 | 391,430 |
July 28, 2025 | 32.8 | 32.6 | 32.6 | 32.8 | 32.05 | 460,554 |
July 25, 2025 | 32.86 | 32.55 | 32.55 | 32.91 | 32 | 544,548 |
July 24, 2025 | 32.74 | 32.63 | 32.63 | 33.09 | 32.15 | 735,000 |
July 23, 2025 | 33.85 | 33.37 | 33.37 | 35.44 | 30.83 | 1.13M |
July 22, 2025 | 28.35 | 28.61 | 28.61 | 28.89 | 28.14 | 414,053 |
July 21, 2025 | 28.84 | 28.22 | 28.22 | 29.06 | 28.21 | 315,100 |
July 18, 2025 | 29.07 | 28.6 | 28.6 | 29.29 | 28.37 | 385,400 |
July 17, 2025 | 28.34 | 28.84 | 28.84 | 29.07 | 28.24 | 722,321 |
July 16, 2025 | 28.52 | 28.34 | 28.34 | 28.76 | 27.84 | 311,900 |
July 15, 2025 | 29.19 | 28.2 | 28.2 | 29.53 | 28.16 | 458,522 |
July 14, 2025 | 29.23 | 29.13 | 29.13 | 29.53 | 28.54 | 397,547 |
July 11, 2025 | 30.26 | 29.97 | 29.97 | 30.55 | 29.94 | 384,220 |
July 10, 2025 | 30.23 | 30.58 | 30.58 | 30.83 | 30.23 | 379,210 |
July 09, 2025 | 30.37 | 30.22 | 30.22 | 30.55 | 29.85 | 333,510 |
July 08, 2025 | 30.03 | 30.1 | 30.1 | 30.45 | 30 | 298,773 |
July 07, 2025 | 30.42 | 29.85 | 29.85 | 30.69 | 29.57 | 272,136 |
July 03, 2025 | 30.61 | 30.52 | 30.52 | 30.81 | 30.28 | 125,500 |