34.54
+0.22(+0.64%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 34.26 | 34.54 | 34.54 | 34.55 | 33.68 | 118,072 |
September 04, 2025 | 33.75 | 34.32 | 34.32 | 34.32 | 33.42 | 48,513 |
September 03, 2025 | 33.44 | 33.24 | 33.24 | 33.59 | 32.95 | 56,018 |
September 02, 2025 | 33.08 | 33.33 | 33.33 | 33.4 | 32.6 | 125,200 |
August 29, 2025 | 34.75 | 33.89 | 33.89 | 34.75 | 33.69 | 160,800 |
August 28, 2025 | 34.28 | 35.19 | 35.19 | 35.49 | 34.28 | 250,532 |
August 27, 2025 | 34.01 | 33.96 | 33.96 | 34.17 | 33.64 | 114,200 |
August 26, 2025 | 33.29 | 33.74 | 33.74 | 33.83 | 33.25 | 139,688 |
August 25, 2025 | 33.34 | 33.15 | 33.15 | 33.34 | 33.04 | 160,440 |
August 22, 2025 | 32.63 | 33.34 | 33.34 | 33.8 | 32.63 | 101,202 |
August 21, 2025 | 32.53 | 32.71 | 32.71 | 32.9 | 32.53 | 38,500 |
August 20, 2025 | 32.47 | 32.68 | 32.68 | 32.68 | 31.55 | 105,817 |
August 19, 2025 | 34.34 | 32.81 | 32.81 | 34.34 | 32.75 | 109,700 |
August 18, 2025 | 34.09 | 34.3 | 34.3 | 34.32 | 33.78 | 54,021 |
August 15, 2025 | 34.32 | 34.21 | 34.21 | 34.32 | 33.78 | 46,073 |
August 14, 2025 | 34.44 | 34.54 | 34.54 | 34.59 | 33.93 | 72,522 |
August 13, 2025 | 35.81 | 35.31 | 35.31 | 35.98 | 34.83 | 61,819 |
August 12, 2025 | 34.84 | 35.51 | 35.51 | 35.52 | 34.66 | 134,735 |
August 11, 2025 | 34.77 | 34.81 | 34.81 | 35.37 | 34.6 | 108,423 |
August 08, 2025 | 34.82 | 34.83 | 34.83 | 35.08 | 34.61 | 67,900 |
August 07, 2025 | 35.04 | 34.67 | 34.67 | 35.21 | 34.04 | 76,417 |
August 06, 2025 | 34.1 | 34.89 | 34.89 | 35 | 34.1 | 63,239 |
August 05, 2025 | 33.56 | 33.04 | 33.04 | 33.73 | 32.73 | 89,124 |
August 04, 2025 | 32.6 | 33.39 | 33.39 | 33.49 | 32.6 | 88,290 |
August 01, 2025 | 32.2 | 32.16 | 32.16 | 32.74 | 31.31 | 149,745 |
July 31, 2025 | 33.71 | 33.3 | 33.3 | 34.14 | 33.08 | 63,054 |
July 30, 2025 | 32.61 | 33.08 | 33.08 | 33.28 | 32.61 | 39,524 |
July 29, 2025 | 32.83 | 32.22 | 32.22 | 33.03 | 32.15 | 39,162 |
July 28, 2025 | 32.47 | 32.57 | 32.57 | 32.57 | 32.24 | 20,824 |
July 25, 2025 | 31.85 | 32.07 | 32.07 | 32.18 | 31.85 | 22,900 |
July 24, 2025 | 31.76 | 31.85 | 31.85 | 31.94 | 31.51 | 32,105 |
July 23, 2025 | 31.34 | 31.57 | 31.57 | 31.67 | 31.22 | 32,937 |
July 22, 2025 | 31.38 | 30.81 | 30.81 | 31.38 | 30.12 | 42,000 |
July 21, 2025 | 31.69 | 31.61 | 31.61 | 31.96 | 31.52 | 23,134 |
July 18, 2025 | 30.99 | 31.35 | 31.35 | 31.46 | 30.83 | 19,300 |
July 17, 2025 | 30.58 | 30.91 | 30.91 | 30.95 | 30.5 | 72,100 |
July 16, 2025 | 30.09 | 30.42 | 30.42 | 30.42 | 29.51 | 11,946 |
July 15, 2025 | 30.23 | 29.96 | 29.96 | 30.23 | 29.77 | 15,458 |
July 14, 2025 | 29.5 | 29.62 | 29.62 | 29.75 | 29.19 | 19,123 |
July 11, 2025 | 29.62 | 29.49 | 29.49 | 29.95 | 29.46 | 55,397 |
July 10, 2025 | 30.45 | 29.8 | 29.8 | 30.45 | 29.49 | 37,529 |
July 09, 2025 | 29.91 | 30.22 | 30.22 | 30.27 | 29.82 | 30,600 |
July 08, 2025 | 29.98 | 29.71 | 29.71 | 29.98 | 29.48 | 31,300 |
July 07, 2025 | 29.58 | 29.67 | 29.67 | 29.67 | 29.35 | 19,231 |
July 03, 2025 | 29.33 | 29.76 | 29.76 | 29.77 | 29.33 | 32,349 |
July 02, 2025 | 28.71 | 29.1 | 29.1 | 29.18 | 28.69 | 46,639 |
July 01, 2025 | 29.32 | 28.6 | 28.6 | 29.45 | 28.27 | 135,000 |
June 30, 2025 | 29.57 | 29.6 | 29.6 | 29.74 | 29.43 | 22,400 |
June 27, 2025 | 29.62 | 29.35 | 29.35 | 29.62 | 29 | 14,900 |
June 26, 2025 | 29.08 | 29.48 | 29.48 | 29.61 | 29.08 | 32,400 |
June 25, 2025 | 28.86 | 28.78 | 28.78 | 28.89 | 28.62 | 10,837 |
June 24, 2025 | 28.4 | 28.53 | 28.53 | 28.54 | 28.34 | 23,110 |
June 23, 2025 | 27.47 | 27.8 | 27.8 | 27.9 | 27.16 | 23,409 |
June 20, 2025 | 28.29 | 27.68 | 27.68 | 28.29 | 27.68 | 18,883 |
June 18, 2025 | 27.75 | 28.07 | 28.07 | 28.1 | 27.56 | 23,000 |
June 17, 2025 | 27.58 | 27.54 | 27.54 | 27.86 | 27.52 | 13,300 |
June 16, 2025 | 27.43 | 27.75 | 27.75 | 27.85 | 27.43 | 66,200 |
June 13, 2025 | 26.86 | 26.82 | 26.82 | 27.3 | 26.78 | 28,200 |
June 12, 2025 | 27.5 | 27.42 | 27.42 | 27.73 | 27.4 | 25,100 |
June 11, 2025 | 27.33 | 27.38 | 27.38 | 27.68 | 27.14 | 39,300 |