33.44
+0.62(+1.89%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 32.86 | 33.44 | 33.44 | 33.51 | 32.59 | 816,800 |
September 25, 2025 | 31.83 | 32.82 | 32.82 | 33.14 | 31.81 | 769,200 |
September 24, 2025 | 33.89 | 32.68 | 32.68 | 34.14 | 32.34 | 697,600 |
September 23, 2025 | 33.93 | 34.15 | 34.15 | 34.84 | 33.9 | 748,167 |
September 22, 2025 | 34.2 | 33.93 | 33.93 | 34.89 | 33.69 | 1.32M |
September 19, 2025 | 33.08 | 34.11 | 34.11 | 34.71 | 33.02 | 2.7M |
September 18, 2025 | 32.16 | 33.23 | 33.23 | 33.38 | 32.09 | 767,400 |
September 17, 2025 | 32.4 | 31.83 | 31.83 | 33.02 | 31.43 | 745,400 |
September 16, 2025 | 31.73 | 32.28 | 32.28 | 32.49 | 31.33 | 523,666 |
September 15, 2025 | 31.02 | 31.87 | 31.87 | 31.94 | 31.02 | 712,497 |
September 12, 2025 | 31.59 | 30.88 | 30.88 | 31.62 | 30.85 | 615,141 |
September 11, 2025 | 30.99 | 31.86 | 31.86 | 32.33 | 30.79 | 907,765 |
September 10, 2025 | 32.06 | 30.82 | 30.82 | 32.15 | 30.67 | 939,551 |
September 09, 2025 | 32.28 | 31.99 | 31.99 | 32.79 | 31.43 | 747,933 |
September 08, 2025 | 32.1 | 32.46 | 32.46 | 32.58 | 31.85 | 1.22M |
September 05, 2025 | 31.52 | 32.43 | 32.43 | 32.71 | 31.52 | 1.57M |
September 04, 2025 | 30.72 | 31.52 | 31.52 | 31.63 | 30.16 | 1.17M |
September 03, 2025 | 30.01 | 30.62 | 30.62 | 30.78 | 29.87 | 1.23M |
September 02, 2025 | 30.19 | 30.11 | 30.11 | 30.51 | 29.38 | 829,207 |
August 29, 2025 | 30.07 | 30.34 | 30.34 | 30.69 | 29.79 | 814,616 |
August 28, 2025 | 28.63 | 29.95 | 29.95 | 29.96 | 28.55 | 974,771 |
August 27, 2025 | 28.37 | 28.61 | 28.61 | 29.06 | 28.25 | 1.04M |
August 26, 2025 | 30.46 | 29.07 | 29.07 | 30.46 | 28.96 | 757,600 |
August 25, 2025 | 30.65 | 29.55 | 29.55 | 30.65 | 29.41 | 683,133 |
August 22, 2025 | 29.76 | 31 | 31 | 31.3 | 29.56 | 1.05M |
August 21, 2025 | 29.1 | 29.43 | 29.43 | 29.92 | 28.89 | 753,200 |
August 20, 2025 | 29.38 | 29.49 | 29.49 | 29.68 | 28.89 | 1.52M |
August 19, 2025 | 30.1 | 29.57 | 29.57 | 30.27 | 29.43 | 974,233 |
August 18, 2025 | 30.16 | 30.07 | 30.07 | 30.59 | 29.97 | 634,393 |
August 15, 2025 | 30.46 | 30.22 | 30.22 | 30.63 | 29.85 | 1.15M |
August 14, 2025 | 30.25 | 30.04 | 30.04 | 30.6 | 29.67 | 1.39M |
August 13, 2025 | 29.14 | 30.68 | 30.68 | 30.73 | 28.91 | 2.73M |
August 12, 2025 | 28.38 | 28.77 | 28.77 | 28.78 | 27.79 | 1.4M |
August 11, 2025 | 27.28 | 27.99 | 27.99 | 28.06 | 26.61 | 2.04M |
August 08, 2025 | 27.77 | 27.37 | 27.37 | 28.69 | 27.35 | 1.54M |
August 07, 2025 | 26 | 27.68 | 27.68 | 27.69 | 25.52 | 2.56M |
August 06, 2025 | 24.88 | 23.97 | 23.97 | 24.92 | 23.79 | 1.39M |
August 05, 2025 | 24.34 | 25.01 | 25.01 | 25.08 | 24.15 | 1.55M |
August 04, 2025 | 23.76 | 24.32 | 24.32 | 24.52 | 23.35 | 1.21M |
August 01, 2025 | 23.25 | 23.64 | 23.64 | 23.68 | 22.92 | 1.74M |
July 31, 2025 | 23.64 | 23.51 | 23.51 | 24.23 | 23.31 | 1.66M |
July 30, 2025 | 24.5 | 23.97 | 23.97 | 24.69 | 23.79 | 1.89M |
July 29, 2025 | 25.17 | 24.47 | 24.47 | 25.19 | 24.14 | 2.3M |
July 28, 2025 | 25.5 | 25.02 | 25.02 | 25.6 | 24.85 | 15.57M |
July 25, 2025 | 25.42 | 25.25 | 25.25 | 26.11 | 24.8 | 5.36M |
July 24, 2025 | 24.16 | 23.59 | 23.59 | 24.39 | 23.5 | 822,805 |
July 23, 2025 | 23.77 | 24.21 | 24.21 | 24.25 | 23.36 | 967,700 |
July 22, 2025 | 23.21 | 23.51 | 23.51 | 23.71 | 23.1 | 1.12M |
July 21, 2025 | 23.66 | 23.03 | 23.03 | 23.79 | 22.96 | 753,240 |
July 18, 2025 | 24.67 | 23.51 | 23.51 | 24.67 | 22.61 | 1.61M |
July 17, 2025 | 25.1 | 24.22 | 24.22 | 25.24 | 24.18 | 820,920 |
July 16, 2025 | 25.31 | 25.17 | 25.17 | 25.62 | 24.86 | 833,570 |
July 15, 2025 | 26.91 | 25.24 | 25.24 | 27.1 | 25.21 | 697,041 |
July 14, 2025 | 27.04 | 26.65 | 26.65 | 27.23 | 26.59 | 664,102 |
July 11, 2025 | 27.25 | 27.08 | 27.08 | 27.75 | 26.79 | 1.07M |
July 10, 2025 | 27.11 | 27.52 | 27.52 | 27.91 | 26.83 | 936,247 |
July 09, 2025 | 26.92 | 27.08 | 27.08 | 27.38 | 26.39 | 707,487 |
July 08, 2025 | 26.35 | 26.58 | 26.58 | 26.78 | 26.18 | 750,148 |
July 07, 2025 | 27.18 | 26.34 | 26.34 | 27.75 | 26.28 | 691,843 |
July 03, 2025 | 27.62 | 27.51 | 27.51 | 27.95 | 27.26 | 445,500 |