35.86
-0.375(-1.04%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 36.43 | 36.23 | 36.23 | 36.68 | 35.93 | 390,022 |
September 26, 2025 | 35.66 | 36.34 | 36.34 | 36.36 | 35.64 | 222,319 |
September 25, 2025 | 35.97 | 35.72 | 35.72 | 35.98 | 35.21 | 306,800 |
September 24, 2025 | 36.54 | 36.2 | 36.2 | 37.82 | 36.08 | 462,000 |
September 23, 2025 | 34.89 | 36.97 | 36.97 | 37.14 | 34.89 | 568,194 |
September 22, 2025 | 33.69 | 34.5 | 34.5 | 34.51 | 33.3 | 211,200 |
September 19, 2025 | 34.35 | 33.77 | 33.77 | 34.35 | 33.74 | 645,700 |
September 18, 2025 | 32.95 | 34.3 | 34.3 | 34.38 | 32.68 | 282,508 |
September 17, 2025 | 33.18 | 32.85 | 32.85 | 33.44 | 32.78 | 323,100 |
September 16, 2025 | 33.07 | 32.98 | 32.98 | 33.34 | 32.72 | 671,905 |
September 15, 2025 | 32.65 | 32.77 | 32.77 | 32.84 | 31.91 | 232,600 |
September 12, 2025 | 32.33 | 32.52 | 32.52 | 32.6 | 32.06 | 237,714 |
September 11, 2025 | 31.54 | 32.49 | 32.49 | 32.59 | 31.52 | 177,700 |
September 10, 2025 | 31.31 | 31.5 | 31.5 | 31.79 | 31.03 | 158,973 |
September 09, 2025 | 31.83 | 31.26 | 31.26 | 31.85 | 30.89 | 119,202 |
September 08, 2025 | 32.01 | 31.87 | 31.87 | 32.58 | 31.63 | 178,500 |
September 05, 2025 | 31.99 | 32 | 32 | 32.4 | 31.79 | 210,304 |
September 04, 2025 | 30.49 | 31.9 | 31.9 | 32.15 | 30.27 | 397,100 |
September 03, 2025 | 30.92 | 30.43 | 30.43 | 31.25 | 30.24 | 265,631 |
September 02, 2025 | 30.62 | 30.9 | 30.9 | 30.92 | 30.46 | 176,001 |
August 29, 2025 | 31.03 | 30.81 | 30.81 | 31.26 | 30.58 | 202,242 |
August 28, 2025 | 31.05 | 30.9 | 30.9 | 31.24 | 30.63 | 190,837 |
August 27, 2025 | 30.8 | 31 | 31 | 31.18 | 30.71 | 133,700 |
August 26, 2025 | 30.27 | 30.76 | 30.76 | 31.04 | 30.19 | 213,818 |
August 25, 2025 | 31.06 | 30.27 | 30.27 | 31.09 | 30.22 | 237,000 |
August 22, 2025 | 29.92 | 31.06 | 31.06 | 31.48 | 29.87 | 305,600 |
August 21, 2025 | 29.06 | 29.63 | 29.63 | 29.68 | 29.06 | 211,200 |
August 20, 2025 | 29.52 | 29.26 | 29.26 | 29.66 | 29.15 | 178,800 |
August 19, 2025 | 29.58 | 29.45 | 29.45 | 29.76 | 29.2 | 326,800 |
August 18, 2025 | 29.25 | 29.66 | 29.66 | 29.93 | 29.25 | 238,518 |
August 15, 2025 | 29.32 | 29.25 | 29.25 | 29.78 | 29.01 | 441,313 |
August 14, 2025 | 29.57 | 29.22 | 29.22 | 30.12 | 28.79 | 369,200 |
August 13, 2025 | 28.53 | 29.95 | 29.95 | 30.17 | 28.31 | 654,908 |
August 12, 2025 | 28.75 | 29.72 | 29.72 | 30.27 | 28.22 | 748,900 |
August 11, 2025 | 30.61 | 28.44 | 28.44 | 30.61 | 28.42 | 434,658 |
August 08, 2025 | 31.06 | 30.55 | 30.55 | 31.24 | 30.35 | 584,700 |
August 07, 2025 | 29.22 | 31.08 | 31.08 | 31.2 | 29 | 593,288 |
August 06, 2025 | 32 | 28.85 | 28.85 | 32.55 | 28.67 | 1.57M |
August 05, 2025 | 33.27 | 34.29 | 34.29 | 34.76 | 33.17 | 400,796 |
August 04, 2025 | 32.59 | 33.07 | 33.07 | 33.15 | 32.36 | 265,300 |
August 01, 2025 | 32.44 | 32.34 | 32.34 | 32.71 | 31.92 | 286,235 |
July 31, 2025 | 32.46 | 33.07 | 32.98 | 33.45 | 32.3 | 278,531 |
July 30, 2025 | 33.61 | 32.7 | 32.61 | 33.74 | 32.24 | 164,400 |
July 29, 2025 | 33.75 | 33.21 | 33.11 | 33.94 | 33.21 | 234,916 |
July 28, 2025 | 34.06 | 33.66 | 33.56 | 34.06 | 33.38 | 190,300 |
July 25, 2025 | 33.92 | 33.89 | 33.79 | 34.04 | 33.41 | 178,600 |
July 24, 2025 | 33.62 | 33.7 | 33.6 | 34.38 | 33.41 | 266,441 |
July 23, 2025 | 33.1 | 33.81 | 33.81 | 33.82 | 32.98 | 180,800 |
July 22, 2025 | 32.15 | 32.77 | 32.77 | 32.99 | 32.15 | 201,600 |
July 21, 2025 | 32.78 | 32.25 | 32.25 | 32.8 | 32.21 | 159,508 |
July 18, 2025 | 32.61 | 32.64 | 32.64 | 32.88 | 32.47 | 154,709 |
July 17, 2025 | 32.45 | 32.57 | 32.57 | 32.97 | 32.23 | 144,230 |
July 16, 2025 | 32.29 | 32.22 | 32.22 | 32.49 | 31.89 | 197,518 |
July 15, 2025 | 33.53 | 31.96 | 31.96 | 33.62 | 31.93 | 522,400 |
July 14, 2025 | 32.78 | 33.45 | 33.45 | 33.52 | 32.44 | 285,021 |
July 11, 2025 | 32.69 | 32.77 | 32.77 | 32.82 | 32.39 | 223,600 |
July 10, 2025 | 32.53 | 32.71 | 32.71 | 32.99 | 32.49 | 239,938 |
July 09, 2025 | 32.16 | 32.55 | 32.55 | 32.57 | 31.77 | 207,509 |
July 08, 2025 | 31.74 | 31.95 | 31.95 | 32.3 | 31.64 | 210,346 |
July 07, 2025 | 32.17 | 31.81 | 31.81 | 32.44 | 31.7 | 252,700 |