35.99
+0.185(+0.52%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 35.94 | 35.99 | 35.99 | 36.01 | 35.9 | 3,000 |
September 25, 2025 | 35.87 | 35.81 | 35.81 | 35.88 | 35.78 | 2,116 |
September 24, 2025 | 36.24 | 36.19 | 36.19 | 36.24 | 36.14 | 2,040 |
September 23, 2025 | 36.22 | 36.28 | 36.28 | 36.29 | 36.2 | 3,200 |
September 22, 2025 | 35.81 | 36.27 | 36.27 | 36.27 | 35.81 | 5,700 |
September 19, 2025 | 36.29 | 36.31 | 36.31 | 36.31 | 36.22 | 6,946 |
September 18, 2025 | 36.27 | 36.27 | 36.27 | 36.28 | 36.23 | 6,423 |
September 17, 2025 | 36.17 | 36.15 | 36.15 | 36.27 | 36.06 | 5,688 |
September 16, 2025 | 36.14 | 36.12 | 36.12 | 36.18 | 36.08 | 4,500 |
September 15, 2025 | 36.28 | 36.23 | 36.23 | 36.31 | 36.19 | 3,512 |
September 12, 2025 | 36.21 | 36.22 | 36.22 | 36.24 | 36.18 | 4,500 |
September 11, 2025 | 36.08 | 36.24 | 36.24 | 36.24 | 36.08 | 3,900 |
September 10, 2025 | 36.13 | 36.13 | 36.13 | 36.15 | 36.05 | 2,000 |
September 09, 2025 | 36.06 | 36.14 | 36.14 | 36.17 | 36.05 | 6,400 |
September 08, 2025 | 36.08 | 36.11 | 36.11 | 36.12 | 36.05 | 8,100 |
September 05, 2025 | 36.07 | 36.1 | 36.1 | 36.13 | 36.04 | 6,270 |
September 04, 2025 | 36.04 | 36.14 | 36.14 | 36.14 | 36.02 | 5,400 |
September 03, 2025 | 36.03 | 36.02 | 36.02 | 36.03 | 35.92 | 6,700 |
September 02, 2025 | 35.86 | 35.98 | 35.98 | 35.98 | 35.86 | 7,600 |
August 29, 2025 | 36.11 | 36.09 | 36.09 | 36.17 | 35.99 | 7,700 |
August 28, 2025 | 36.1 | 36.15 | 36.15 | 36.15 | 36.09 | 1,300 |
August 27, 2025 | 36.16 | 36.12 | 36.12 | 36.16 | 36.08 | 1,700 |
August 26, 2025 | 36.04 | 36.07 | 36.07 | 36.07 | 36 | 4,027 |
August 25, 2025 | 36.04 | 36.04 | 36.04 | 36.14 | 36 | 5,607 |
August 22, 2025 | 35.89 | 36.13 | 36.13 | 36.16 | 35.89 | 7,200 |
August 21, 2025 | 35.78 | 35.82 | 35.82 | 35.87 | 35.77 | 3,400 |
August 20, 2025 | 35.41 | 35.87 | 35.87 | 35.87 | 35.41 | 3,305 |
August 19, 2025 | 35.85 | 35.9 | 35.9 | 35.97 | 35.84 | 3,463 |
August 18, 2025 | 35.84 | 35.92 | 35.92 | 35.92 | 35.84 | 1,600 |
August 15, 2025 | 35.9 | 35.91 | 35.91 | 35.91 | 35.88 | 6,001 |
August 14, 2025 | 35.93 | 35.97 | 35.97 | 35.99 | 35.92 | 936 |
August 13, 2025 | 35.96 | 36.05 | 36.05 | 36.05 | 35.92 | 7,249 |
August 12, 2025 | 35.82 | 35.92 | 35.92 | 35.92 | 35.81 | 7,415 |
August 11, 2025 | 35.73 | 35.71 | 35.71 | 35.74 | 35.69 | 11,800 |
August 08, 2025 | 35.76 | 35.78 | 35.78 | 35.78 | 35.73 | 4,400 |
August 07, 2025 | 35.86 | 35.76 | 35.76 | 35.86 | 35.72 | 4,923 |
August 06, 2025 | 35.76 | 35.82 | 35.82 | 35.82 | 35.76 | 4,853 |
August 05, 2025 | 35.77 | 35.78 | 35.78 | 35.82 | 35.71 | 7,713 |
August 04, 2025 | 35.77 | 35.81 | 35.81 | 35.81 | 35.75 | 4,084 |
August 01, 2025 | 35.57 | 35.59 | 35.59 | 35.6 | 35.53 | 3,909 |
July 31, 2025 | 35.79 | 35.81 | 35.81 | 35.86 | 35.76 | 20,637 |
July 30, 2025 | 35.81 | 35.8 | 35.8 | 35.95 | 35.72 | 9,793 |
July 29, 2025 | 35.93 | 35.85 | 35.85 | 35.93 | 35.59 | 8,400 |
July 28, 2025 | 35.93 | 35.89 | 35.89 | 36 | 35.84 | 5,921 |
July 25, 2025 | 35.87 | 35.95 | 35.95 | 35.95 | 35.86 | 8,300 |
July 24, 2025 | 35.85 | 35.89 | 35.89 | 35.95 | 35.85 | 7,400 |
July 23, 2025 | 35.89 | 35.9 | 35.9 | 35.9 | 35.84 | 3,900 |
July 22, 2025 | 35.7 | 35.85 | 35.85 | 35.85 | 35.7 | 10,812 |
July 21, 2025 | 35.69 | 35.69 | 35.69 | 35.83 | 35.68 | 7,049 |
July 18, 2025 | 35.71 | 35.7 | 35.7 | 35.72 | 35.6 | 1,900 |
July 17, 2025 | 35.48 | 35.65 | 35.65 | 35.69 | 35.48 | 13,302 |
July 16, 2025 | 35.46 | 35.5 | 35.5 | 35.51 | 35.35 | 8,600 |
July 15, 2025 | 35.55 | 35.47 | 35.47 | 35.65 | 35.41 | 24,945 |
July 14, 2025 | 35.56 | 35.59 | 35.59 | 35.6 | 35.55 | 7,400 |
July 11, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.5 | 18,600 |
July 10, 2025 | 35.57 | 35.63 | 35.63 | 35.63 | 35.57 | 39,600 |
July 09, 2025 | 35.62 | 35.58 | 35.58 | 35.65 | 35.52 | 18,800 |
July 08, 2025 | 35.48 | 35.58 | 35.58 | 35.58 | 35.47 | 6,300 |
July 07, 2025 | 35.57 | 35.61 | 35.61 | 35.74 | 35.49 | 2,733 |
July 03, 2025 | 35.56 | 35.68 | 35.68 | 35.68 | 35.56 | 272,447 |