35.90
-0.045(-0.13%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 35.31 | 35.48 | 35.48 | 35.53 | 35 | 25,441 |
October 16, 2025 | 36.51 | 36.31 | 36.31 | 36.65 | 36.31 | 1,963 |
October 15, 2025 | 37.14 | 36.64 | 36.64 | 37.14 | 36.64 | 19,484 |
October 14, 2025 | 35.87 | 36.3 | 36.3 | 36.3 | 35.54 | 71,265 |
October 13, 2025 | 35.95 | 35.94 | 35.94 | 35.95 | 35.78 | 12,611 |
October 10, 2025 | 36.31 | 35.61 | 35.61 | 36.31 | 35.61 | 65 |
October 09, 2025 | 36.69 | 36.43 | 36.43 | 36.76 | 36.43 | 40,458 |
October 08, 2025 | 37.2 | 36.88 | 36.88 | 37.2 | 36.76 | 21,029 |
October 07, 2025 | 37.17 | 36.94 | 36.94 | 37.34 | 36.94 | 3,116 |
October 06, 2025 | 37.49 | 37.36 | 37.36 | 37.58 | 37.32 | 24,641 |
October 03, 2025 | 37.27 | 37.5 | 37.5 | 37.53 | 37.27 | 7,610 |
October 02, 2025 | 37.03 | 36.91 | 36.91 | 37.07 | 36.81 | 24,496 |
October 01, 2025 | 36.9 | 36.95 | 36.95 | 37.16 | 36.89 | 18,667 |
September 30, 2025 | 37.49 | 37.06 | 37.06 | 37.5 | 37.06 | 12,336 |
September 29, 2025 | 37.67 | 37.44 | 37.44 | 37.67 | 37.44 | 11,768 |
September 26, 2025 | 37.47 | 37.32 | 37.32 | 37.47 | 37.17 | 8,784 |
September 25, 2025 | 37.49 | 37.23 | 37.23 | 37.49 | 37.02 | 36,596 |
September 24, 2025 | 38.4 | 37.86 | 37.86 | 38.5 | 37.86 | 1,112 |
September 23, 2025 | 38.79 | 38.88 | 38.88 | 38.92 | 38.42 | 2,095 |
September 22, 2025 | 38.86 | 38.64 | 38.64 | 38.92 | 38.64 | 8,287 |
September 19, 2025 | 38.75 | 38.67 | 38.67 | 38.94 | 38.67 | 2,502 |
September 18, 2025 | 38.54 | 39.05 | 39.05 | 39.05 | 38.42 | 4,142 |
September 17, 2025 | 38.37 | 38.64 | 38.64 | 38.7 | 38.37 | 1,833 |
September 16, 2025 | 38.55 | 38.22 | 38.22 | 38.56 | 38.22 | 6,512 |
September 15, 2025 | 38.62 | 38.58 | 38.58 | 38.71 | 38.46 | 970 |
September 12, 2025 | 38.62 | 38.33 | 38.33 | 38.62 | 38.33 | 247 |
September 11, 2025 | 38.03 | 38.78 | 38.78 | 38.78 | 38.03 | 1,052 |
September 10, 2025 | 37.82 | 38.06 | 38.06 | 38.17 | 37.8 | 1,965 |
September 09, 2025 | 38.16 | 38 | 38 | 38.17 | 37.98 | 7,048 |
September 08, 2025 | 37.91 | 37.98 | 37.98 | 38.01 | 37.82 | 1,380 |
September 05, 2025 | 38 | 37.76 | 37.76 | 38.22 | 37.76 | 15,340 |
September 04, 2025 | 37.61 | 37.67 | 37.67 | 37.67 | 37.56 | 655 |
September 03, 2025 | 37.67 | 37.68 | 37.68 | 37.73 | 37.55 | 12,810 |
September 02, 2025 | 38.29 | 37.69 | 37.69 | 38.29 | 37.52 | 24,046 |
September 01, 2025 | 38.48 | 38.38 | 38.38 | 38.48 | 38.38 | 0 |
August 29, 2025 | 38.33 | 38.31 | 38.31 | 38.66 | 38.16 | 45,179 |
August 28, 2025 | 38.47 | 38.41 | 38.41 | 38.83 | 38.39 | 7,757 |
August 27, 2025 | 38.26 | 38.28 | 38.28 | 38.58 | 37.98 | 8,537 |
August 26, 2025 | 38.01 | 38.06 | 38.06 | 38.42 | 37.82 | 3,816 |
August 22, 2025 | 37.98 | 38.65 | 38.65 | 38.71 | 37.85 | 85 |
August 21, 2025 | 37.66 | 37.63 | 37.63 | 37.74 | 37.51 | 1,226 |
August 20, 2025 | 37.93 | 37.77 | 37.77 | 38.03 | 37.61 | 2,923 |
August 19, 2025 | 38.05 | 38.19 | 38.19 | 38.29 | 38.05 | 7,636 |
August 18, 2025 | 38.2 | 38.12 | 38.12 | 38.23 | 38.12 | 1,790 |
August 15, 2025 | 38.61 | 38.3 | 38.3 | 38.7 | 38.3 | 3 |
August 14, 2025 | 38.8 | 38.52 | 38.52 | 38.82 | 38.52 | 7,097 |
August 13, 2025 | 38.8 | 38.76 | 38.76 | 39.12 | 38.71 | 9,013 |
August 12, 2025 | 38.4 | 38.65 | 38.65 | 38.65 | 38.18 | 13,094 |
August 11, 2025 | 38.48 | 38.17 | 38.17 | 39 | 38.17 | 14,615 |
August 08, 2025 | 38.14 | 38.33 | 38.33 | 38.33 | 38.01 | 4,343 |
August 07, 2025 | 38.54 | 38.03 | 38.03 | 38.71 | 38 | 14,274 |
August 06, 2025 | 38.05 | 38.42 | 38.42 | 38.42 | 38.05 | 18,685 |
August 05, 2025 | 38.03 | 37.63 | 37.63 | 38.42 | 37.63 | 22,100 |
August 04, 2025 | 37.85 | 37.89 | 37.89 | 37.89 | 37.51 | 10,153 |
August 01, 2025 | 37.98 | 37.36 | 37.36 | 37.98 | 37.16 | 54,845 |
July 31, 2025 | 38.45 | 38.22 | 38.22 | 38.54 | 38.22 | 40,212 |
July 30, 2025 | 39.17 | 38.81 | 38.81 | 39.17 | 38.46 | 508 |
July 29, 2025 | 38.95 | 38.57 | 38.57 | 39.12 | 38.57 | 4,483 |
July 28, 2025 | 39.57 | 39.03 | 39.03 | 39.63 | 39.03 | 6,530 |
July 25, 2025 | 39.35 | 39.23 | 39.23 | 39.39 | 39.19 | 1,955 |