33.76
-2.655(-7.29%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 36.43 | 36.63 | 36.63 | 36.66 | 35.97 | 870,939 |
September 25, 2025 | 36.69 | 36.4 | 36.4 | 36.69 | 36.02 | 1.21M |
September 24, 2025 | 37.43 | 36.75 | 36.75 | 37.47 | 36.62 | 1.23M |
September 23, 2025 | 38.1 | 37.07 | 37.07 | 38.36 | 36.77 | 1.82M |
September 22, 2025 | 37.84 | 38.03 | 38.03 | 39 | 37.76 | 1.3M |
September 19, 2025 | 37.1 | 37.95 | 37.95 | 38.12 | 36.63 | 3.66M |
September 18, 2025 | 37 | 37.07 | 37.07 | 37.49 | 36.71 | 1.71M |
September 17, 2025 | 37.9 | 36.87 | 36.87 | 38 | 36.4 | 1.33M |
September 16, 2025 | 38.08 | 37.8 | 37.8 | 38.8 | 37.6 | 1.88M |
September 15, 2025 | 37.51 | 37.82 | 37.82 | 38.11 | 37.37 | 1.18M |
September 12, 2025 | 37.39 | 37.34 | 37.34 | 37.59 | 36.85 | 1.45M |
September 11, 2025 | 36.38 | 37.29 | 37.29 | 37.57 | 36.03 | 1.44M |
September 10, 2025 | 36.69 | 36.29 | 36.29 | 36.82 | 35.53 | 1.47M |
September 09, 2025 | 35.03 | 36.67 | 36.67 | 36.7 | 35 | 1.88M |
September 08, 2025 | 34.65 | 34.78 | 34.78 | 34.84 | 33.72 | 1.75M |
September 05, 2025 | 35.42 | 34.91 | 34.91 | 35.55 | 34.5 | 1.03M |
September 04, 2025 | 35.95 | 35.52 | 35.52 | 36.16 | 35.18 | 1.36M |
September 03, 2025 | 35.89 | 36 | 36 | 36.68 | 35.86 | 1.17M |
September 02, 2025 | 35.56 | 35.83 | 35.83 | 36.58 | 35.08 | 1.99M |
August 29, 2025 | 37.07 | 36.31 | 36.31 | 37.2 | 36.14 | 2.01M |
August 28, 2025 | 36.68 | 36.87 | 36.87 | 37.35 | 36.33 | 1.36M |
August 27, 2025 | 36.38 | 36.55 | 36.55 | 36.81 | 36.13 | 1.68M |
August 26, 2025 | 35.93 | 36.37 | 36.37 | 36.45 | 35.83 | 1.81M |
August 25, 2025 | 36.09 | 36.03 | 36.03 | 36.35 | 35.84 | 933,023 |
August 22, 2025 | 34.69 | 36.36 | 36.36 | 36.42 | 34.67 | 1.92M |
August 21, 2025 | 33.36 | 34.72 | 34.72 | 35.03 | 33.15 | 2.27M |
August 20, 2025 | 33.76 | 33.58 | 33.58 | 34.12 | 33.44 | 1.9M |
August 19, 2025 | 33.89 | 34 | 34 | 34.27 | 33.55 | 1.47M |
August 18, 2025 | 33.5 | 33.5 | 33.5 | 33.61 | 33.03 | 1.15M |
August 15, 2025 | 33.85 | 33.53 | 33.53 | 33.97 | 32.91 | 1.54M |
August 14, 2025 | 33.97 | 33.79 | 33.79 | 34.34 | 33.66 | 1.04M |
August 13, 2025 | 33.37 | 34.12 | 34.12 | 34.49 | 33.05 | 1.53M |
August 12, 2025 | 32.46 | 33.29 | 33.29 | 33.55 | 32.26 | 1.64M |
August 11, 2025 | 31.98 | 32.11 | 32.11 | 32.54 | 31.86 | 1.37M |
August 08, 2025 | 32.03 | 32.02 | 32.02 | 32.46 | 31.69 | 1.58M |
August 07, 2025 | 32.35 | 31.93 | 31.93 | 32.79 | 31.17 | 1.4M |
August 06, 2025 | 31.88 | 32.51 | 32.51 | 32.63 | 31.61 | 1.92M |
August 05, 2025 | 31.3 | 31.84 | 31.84 | 34.24 | 30.78 | 5.64M |
August 04, 2025 | 29.12 | 29.99 | 29.99 | 30.44 | 29.08 | 2.98M |
August 01, 2025 | 29.12 | 28.84 | 28.84 | 29.18 | 28.39 | 1.73M |
July 31, 2025 | 29.44 | 29.41 | 29.41 | 29.77 | 29.07 | 1.27M |
July 30, 2025 | 29.58 | 29.74 | 29.74 | 29.94 | 29.41 | 938,611 |
July 29, 2025 | 30.25 | 29.64 | 29.64 | 30.57 | 29.51 | 817,692 |
July 28, 2025 | 29.8 | 30.1 | 30.1 | 30.54 | 29.71 | 1.06M |
July 25, 2025 | 29.96 | 29.73 | 29.73 | 30 | 29.61 | 916,411 |
July 24, 2025 | 30.68 | 29.96 | 29.96 | 30.8 | 29.94 | 1.13M |
July 23, 2025 | 29.95 | 30.8 | 30.8 | 30.86 | 29.95 | 1.95M |
July 22, 2025 | 29.54 | 29.85 | 29.85 | 30.06 | 29.47 | 1.64M |
July 21, 2025 | 30.31 | 29.54 | 29.54 | 30.39 | 29.47 | 1.11M |
July 18, 2025 | 31.24 | 30.37 | 30.37 | 31.49 | 30.13 | 1.81M |
July 17, 2025 | 29.63 | 31.17 | 31.17 | 31.55 | 29.63 | 2.73M |
July 16, 2025 | 29.3 | 29.53 | 29.53 | 29.87 | 29.2 | 853,369 |
July 15, 2025 | 28.81 | 28.97 | 28.97 | 29.29 | 28.7 | 1.26M |
July 14, 2025 | 28.45 | 28.76 | 28.76 | 28.84 | 28.28 | 993,878 |
July 11, 2025 | 29.09 | 28.38 | 28.38 | 29.11 | 28.21 | 1.26M |
July 10, 2025 | 28.68 | 29.09 | 29.09 | 29.45 | 28.26 | 1.99M |
July 09, 2025 | 28.4 | 28.53 | 28.53 | 28.82 | 28.16 | 1.34M |
July 08, 2025 | 28.68 | 28.61 | 28.61 | 28.8 | 28.06 | 1.54M |
July 07, 2025 | 28.96 | 28.7 | 28.7 | 29.47 | 28.57 | 1.66M |
July 03, 2025 | 28.49 | 29 | 29 | 29.15 | 28.38 | 802,409 |