35.08
+0.38(+1.10%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 34.73 | 35.08 | 35.08 | 35.13 | 34.65 | 62,504 |
September 25, 2025 | 34.3 | 34.7 | 34.7 | 34.7 | 33.98 | 102,900 |
September 24, 2025 | 35.38 | 35.05 | 34.55 | 35.48 | 35 | 64,600 |
September 23, 2025 | 35.71 | 35.34 | 34.84 | 35.98 | 35.23 | 62,930 |
September 22, 2025 | 35.72 | 35.61 | 35.61 | 36.11 | 35.38 | 77,800 |
September 19, 2025 | 36.36 | 35.67 | 35.67 | 36.39 | 35.51 | 157,302 |
September 18, 2025 | 35.66 | 36.36 | 36.36 | 36.37 | 35.52 | 82,700 |
September 17, 2025 | 35.47 | 35.53 | 35.53 | 36.19 | 35.32 | 72,527 |
September 16, 2025 | 36.18 | 35.46 | 35.46 | 36.18 | 35 | 156,004 |
September 15, 2025 | 34.9 | 36.19 | 36.19 | 36.19 | 34.9 | 173,739 |
September 12, 2025 | 35.15 | 34.97 | 34.97 | 35.38 | 34.89 | 80,907 |
September 11, 2025 | 34.25 | 35.15 | 35.15 | 35.25 | 33.9 | 98,641 |
September 10, 2025 | 34.65 | 34.06 | 34.06 | 34.84 | 33.9 | 100,500 |
September 09, 2025 | 34.4 | 34.59 | 34.59 | 34.6 | 33.82 | 77,100 |
September 08, 2025 | 33.9 | 34.45 | 34.45 | 34.75 | 33.61 | 104,900 |
September 05, 2025 | 33.8 | 33.77 | 33.77 | 34.35 | 33.41 | 127,502 |
September 04, 2025 | 32.75 | 33.9 | 33.9 | 33.96 | 32.75 | 121,271 |
September 03, 2025 | 33.96 | 32.8 | 32.8 | 34.08 | 32.71 | 183,737 |
September 02, 2025 | 32.86 | 34.07 | 34.07 | 34.19 | 32.86 | 249,844 |
August 29, 2025 | 33.63 | 33.72 | 33.72 | 34.35 | 33.4 | 309,900 |
August 28, 2025 | 35.93 | 34.51 | 34.51 | 36.34 | 32.91 | 712,400 |
August 27, 2025 | 36.76 | 36.35 | 36.35 | 36.81 | 36.09 | 72,706 |
August 26, 2025 | 36.36 | 36.76 | 36.76 | 37.03 | 36.3 | 87,408 |
August 25, 2025 | 37.1 | 36.41 | 36.41 | 37.12 | 36.18 | 129,216 |
August 22, 2025 | 36.75 | 37.12 | 37.12 | 37.48 | 36.21 | 100,000 |
August 21, 2025 | 35.37 | 36.69 | 36.69 | 36.92 | 35.34 | 169,000 |
August 20, 2025 | 36.25 | 35.71 | 35.71 | 36.5 | 35.04 | 181,607 |
August 19, 2025 | 39.03 | 36.34 | 36.34 | 39.03 | 36.1 | 328,944 |
August 18, 2025 | 40.73 | 40.28 | 40.28 | 40.9 | 40.13 | 101,648 |
August 15, 2025 | 41.15 | 40.73 | 40.73 | 41.51 | 40.59 | 57,628 |
August 14, 2025 | 42.02 | 41.23 | 41.23 | 42.4 | 41.01 | 85,219 |
August 13, 2025 | 42.78 | 42.43 | 42.43 | 42.88 | 42.39 | 72,600 |
August 12, 2025 | 41.62 | 42.59 | 42.59 | 42.72 | 41.41 | 75,338 |
August 11, 2025 | 42.05 | 41.31 | 41.31 | 42.05 | 41.16 | 65,329 |
August 08, 2025 | 41.91 | 42.19 | 42.19 | 42.89 | 41.57 | 74,100 |
August 07, 2025 | 41.81 | 41.68 | 41.68 | 41.91 | 40.26 | 67,729 |
August 06, 2025 | 40.12 | 41.53 | 41.53 | 41.65 | 39.95 | 104,358 |
August 05, 2025 | 39.4 | 40.04 | 40.04 | 40.4 | 38.99 | 106,330 |
August 04, 2025 | 38.9 | 39.6 | 39.6 | 39.85 | 38.74 | 80,400 |
August 01, 2025 | 39 | 38.71 | 38.71 | 39.5 | 38.52 | 63,720 |
July 31, 2025 | 40.5 | 39.5 | 39.5 | 40.65 | 39.24 | 72,812 |
July 30, 2025 | 39.9 | 40.02 | 40.02 | 40.99 | 39.62 | 106,200 |
July 29, 2025 | 40.77 | 39.78 | 39.78 | 41.18 | 39.77 | 99,025 |
July 28, 2025 | 40.68 | 40.5 | 40.5 | 40.73 | 39.8 | 95,782 |
July 25, 2025 | 40.99 | 40.7 | 40.7 | 40.99 | 40.17 | 81,912 |
July 24, 2025 | 40.17 | 40.87 | 40.87 | 41.14 | 39.87 | 94,936 |
July 23, 2025 | 38.99 | 40.17 | 40.17 | 40.26 | 38.99 | 64,833 |
July 22, 2025 | 38.8 | 38.91 | 38.91 | 39.19 | 38.27 | 40,400 |
July 21, 2025 | 38.82 | 38.82 | 38.82 | 39.3 | 38.68 | 43,313 |
July 18, 2025 | 39.06 | 38.86 | 38.86 | 39.47 | 38.59 | 46,978 |
July 17, 2025 | 38.63 | 38.9 | 38.9 | 39.29 | 38.49 | 46,533 |
July 16, 2025 | 38.49 | 38.53 | 38.53 | 38.98 | 38.39 | 72,736 |
July 15, 2025 | 39.41 | 38.62 | 38.62 | 39.43 | 38.5 | 112,319 |
July 14, 2025 | 39.36 | 39.32 | 39.32 | 40.19 | 39.21 | 68,610 |
July 11, 2025 | 40.06 | 39.35 | 39.35 | 40.99 | 39.29 | 102,300 |
July 10, 2025 | 39.3 | 40.06 | 40.06 | 40.63 | 38.7 | 124,992 |
July 09, 2025 | 39.5 | 39.3 | 39.3 | 39.57 | 39.17 | 48,161 |
July 08, 2025 | 39.02 | 39.32 | 39.32 | 39.87 | 38.92 | 74,436 |
July 07, 2025 | 39.29 | 38.83 | 38.83 | 39.32 | 38.61 | 117,000 |
July 03, 2025 | 39.4 | 39.5 | 39.5 | 40.44 | 39.26 | 63,700 |