35.26
+0.255(+0.73%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 34.92 | 35 | 35 | 35 | 33.95 | 142 |
September 04, 2025 | 34.28 | 34.53 | 34.53 | 34.59 | 34.28 | 228 |
September 03, 2025 | 34.57 | 34.52 | 34.52 | 34.57 | 34.34 | 100 |
September 02, 2025 | 34.74 | 34.22 | 34.22 | 34.74 | 34.22 | 81 |
September 01, 2025 | 34.97 | 34.75 | 34.75 | 34.97 | 34.56 | 1,046 |
August 29, 2025 | 34.74 | 34.68 | 34.68 | 35.02 | 33.86 | 322 |
August 28, 2025 | 35.2 | 34.8 | 34.8 | 35.2 | 34.53 | 1,778 |
August 27, 2025 | 34.8 | 34.76 | 34.76 | 35.03 | 33.96 | 12,902 |
August 26, 2025 | 35.05 | 34.94 | 34.94 | 35.05 | 34.74 | 4,766 |
August 22, 2025 | 34.14 | 35.14 | 35.14 | 35.14 | 34.14 | 3,412 |
August 21, 2025 | 34.6 | 34.58 | 34.58 | 34.65 | 34.48 | 2,306 |
August 20, 2025 | 34.1 | 34.52 | 34.52 | 34.74 | 34.1 | 1,023 |
August 19, 2025 | 34.72 | 34.58 | 34.58 | 34.72 | 34.58 | 6 |
August 18, 2025 | 34.9 | 34.58 | 34.58 | 34.9 | 34.25 | 165 |
August 15, 2025 | 35 | 34.51 | 34.51 | 35 | 34.51 | 28 |
August 14, 2025 | 35 | 34.47 | 34.47 | 35 | 34.45 | 430 |
August 13, 2025 | 34.12 | 34.65 | 34.65 | 34.78 | 34.12 | 632 |
August 12, 2025 | 34.36 | 34.32 | 34.32 | 34.36 | 33.73 | 83 |
August 11, 2025 | 34.67 | 34.04 | 34.04 | 34.67 | 34.04 | 601 |
August 08, 2025 | 33.91 | 34.22 | 34.22 | 34.57 | 33.91 | 174 |
August 07, 2025 | 34.53 | 34.09 | 34.09 | 34.53 | 33.84 | 830 |
August 06, 2025 | 34.54 | 34.15 | 34.15 | 34.54 | 33.92 | 36 |
August 05, 2025 | 35.15 | 34.01 | 34.01 | 35.15 | 34.01 | 1,096 |
August 04, 2025 | 34.13 | 33.98 | 33.98 | 34.13 | 33.52 | 1,513 |
August 01, 2025 | 33.87 | 33.53 | 33.53 | 33.87 | 33.52 | 2,221 |
July 31, 2025 | 34.87 | 34.07 | 34.07 | 34.87 | 34.07 | 12,606 |
July 30, 2025 | 34.41 | 34.24 | 34.24 | 34.48 | 34.24 | 3,666 |
July 29, 2025 | 34.67 | 34.28 | 34.28 | 34.67 | 34.28 | 332 |
July 28, 2025 | 35.22 | 34.42 | 34.42 | 35.22 | 34.42 | 207 |
July 25, 2025 | 34.74 | 34.67 | 34.67 | 34.82 | 34.67 | 1,570 |
July 24, 2025 | 34.96 | 34.89 | 34.89 | 35.25 | 34.81 | 139 |
July 23, 2025 | 35.35 | 34.74 | 34.74 | 35.35 | 34.53 | 469 |
July 22, 2025 | 34 | 34.13 | 34.13 | 34.72 | 33.95 | 171 |
July 21, 2025 | 34.96 | 34.19 | 34.19 | 34.97 | 34.07 | 205 |
July 18, 2025 | 34.47 | 34.07 | 34.07 | 34.47 | 34.07 | 156 |
July 17, 2025 | 34.09 | 33.92 | 33.92 | 34.09 | 33.67 | 20 |
July 16, 2025 | 33.59 | 33.6 | 33.6 | 33.61 | 33.48 | 739 |
July 15, 2025 | 33.96 | 33.64 | 33.64 | 33.96 | 33.64 | 1,647 |
July 14, 2025 | 33.86 | 33.78 | 33.78 | 33.86 | 33.3 | 2,514 |
July 11, 2025 | 33.94 | 33.72 | 33.72 | 34.04 | 33.72 | 1,011 |
July 10, 2025 | 33.96 | 34.04 | 34.04 | 34.04 | 33.87 | 235 |
July 09, 2025 | 33.7 | 33.8 | 33.8 | 33.92 | 33.7 | 353 |
July 08, 2025 | 33.72 | 33.82 | 33.82 | 33.96 | 33.72 | 21 |
July 07, 2025 | 34.49 | 33.81 | 33.81 | 34.49 | 33.42 | 37,847 |
July 04, 2025 | 33.45 | 33.77 | 33.77 | 34.07 | 33.45 | 53 |
July 03, 2025 | 33.97 | 33.91 | 33.91 | 33.97 | 33.78 | 368 |
July 02, 2025 | 34.1 | 33.74 | 33.74 | 34.1 | 33.49 | 102 |
July 01, 2025 | 33.8 | 33.64 | 33.64 | 33.8 | 33.42 | 718 |
June 30, 2025 | 33.76 | 33.58 | 33.58 | 33.81 | 33.48 | 432 |
June 27, 2025 | 33.49 | 33.6 | 33.6 | 33.74 | 33.45 | 603 |
June 26, 2025 | 33.35 | 33.45 | 33.45 | 33.45 | 33.25 | 387 |
June 25, 2025 | 33.31 | 33.12 | 33.12 | 33.31 | 33.12 | 4,144 |
June 24, 2025 | 33.35 | 33.28 | 33.28 | 33.35 | 33.2 | 23 |
June 23, 2025 | 32.75 | 32.75 | 32.75 | 32.77 | 32.5 | 254 |
June 20, 2025 | 32.72 | 32.76 | 32.76 | 32.94 | 32.72 | 1,918 |
June 19, 2025 | 32.72 | 32.47 | 32.47 | 32.72 | 32.47 | 715 |
June 18, 2025 | 32.75 | 32.94 | 32.94 | 33.02 | 32.75 | 256 |
June 17, 2025 | 33.14 | 32.98 | 32.98 | 33.14 | 32.98 | 1,148 |
June 16, 2025 | 33.89 | 33.26 | 33.26 | 33.89 | 32.99 | 1,098 |
June 13, 2025 | 33.12 | 33.24 | 33.24 | 33.24 | 33.09 | 24 |