36.61
-0.01(-0.03%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 36.54 | 36.62 | 36.62 | 36.69 | 36.32 | 301,454 |
September 04, 2025 | 36.44 | 36.39 | 36.39 | 36.48 | 36.03 | 197,100 |
September 03, 2025 | 36.13 | 36.22 | 36.22 | 36.5 | 36.11 | 266,300 |
September 02, 2025 | 36.45 | 36.33 | 36.33 | 36.64 | 36.14 | 343,600 |
August 29, 2025 | 36.47 | 36.5 | 36.5 | 36.66 | 36.31 | 272,747 |
August 28, 2025 | 36.4 | 36.47 | 36.47 | 36.48 | 36.08 | 282,277 |
August 27, 2025 | 36.18 | 36.46 | 36.46 | 36.53 | 36.14 | 381,700 |
August 26, 2025 | 35.89 | 36.09 | 36.09 | 36.26 | 35.81 | 293,300 |
August 25, 2025 | 36.76 | 35.98 | 35.98 | 36.95 | 35.88 | 362,889 |
August 22, 2025 | 36.66 | 36.8 | 36.8 | 37.19 | 36.57 | 478,015 |
August 21, 2025 | 36.05 | 36.53 | 36.53 | 36.65 | 35.93 | 494,202 |
August 20, 2025 | 36 | 36.26 | 36.07 | 36.4 | 35.75 | 509,368 |
August 19, 2025 | 35.53 | 35.93 | 35.74 | 36 | 35.53 | 270,637 |
August 18, 2025 | 35.62 | 35.51 | 35.32 | 35.81 | 35.44 | 244,033 |
August 15, 2025 | 35.5 | 35.52 | 35.52 | 35.58 | 35.3 | 262,555 |
August 14, 2025 | 35.66 | 35.5 | 35.5 | 35.76 | 35.41 | 412,214 |
August 13, 2025 | 36.05 | 35.82 | 35.82 | 36.11 | 35.34 | 362,710 |
August 12, 2025 | 35.88 | 36.03 | 36.03 | 36.14 | 35.62 | 460,371 |
August 11, 2025 | 35.88 | 35.81 | 35.81 | 36.08 | 35.68 | 311,552 |
August 08, 2025 | 35.33 | 35.83 | 35.83 | 35.85 | 35.32 | 276,690 |
August 07, 2025 | 35.42 | 35.31 | 35.31 | 35.6 | 35.06 | 370,600 |
August 06, 2025 | 35.41 | 35.15 | 35.15 | 36 | 35.09 | 445,028 |
August 05, 2025 | 34.33 | 35.15 | 35.15 | 35.79 | 34.19 | 682,020 |
August 04, 2025 | 34.32 | 34.74 | 34.74 | 34.82 | 34.27 | 391,507 |
August 01, 2025 | 34.56 | 34.29 | 34.29 | 34.56 | 33.89 | 431,306 |
July 31, 2025 | 34 | 34.04 | 34.04 | 34.5 | 33.95 | 475,427 |
July 30, 2025 | 34.6 | 34.18 | 34.18 | 34.83 | 33.98 | 314,100 |
July 29, 2025 | 34.57 | 34.69 | 34.69 | 34.78 | 34.16 | 442,500 |
July 28, 2025 | 35.47 | 34.36 | 34.36 | 35.59 | 34.34 | 491,600 |
July 25, 2025 | 35.55 | 35.46 | 35.46 | 35.74 | 35.28 | 227,450 |
July 24, 2025 | 35.34 | 35.55 | 35.55 | 35.71 | 35.2 | 219,404 |
July 23, 2025 | 35.25 | 35.52 | 35.52 | 35.57 | 35.13 | 284,728 |
July 22, 2025 | 35.11 | 35.44 | 35.25 | 35.58 | 35.01 | 387,700 |
July 21, 2025 | 35.15 | 35.14 | 34.95 | 35.34 | 35 | 396,877 |
July 18, 2025 | 34.95 | 35.02 | 34.83 | 35.23 | 34.73 | 400,353 |
July 17, 2025 | 35.17 | 34.85 | 34.66 | 35.44 | 34.85 | 438,330 |
July 16, 2025 | 35.34 | 35.29 | 35.29 | 35.64 | 35.27 | 509,849 |
July 15, 2025 | 35.62 | 35.25 | 35.25 | 35.84 | 35.01 | 413,905 |
July 14, 2025 | 35.42 | 35.67 | 35.67 | 35.82 | 35.27 | 292,400 |
July 11, 2025 | 34.83 | 35.31 | 35.31 | 35.39 | 34.75 | 514,613 |
July 10, 2025 | 35.41 | 34.95 | 34.95 | 35.63 | 34.8 | 712,800 |
July 09, 2025 | 35.43 | 35.61 | 35.61 | 35.81 | 35.29 | 328,409 |
July 08, 2025 | 35.1 | 35.26 | 35.26 | 35.42 | 34.9 | 325,690 |
July 07, 2025 | 35.38 | 35.2 | 35.2 | 35.66 | 35.1 | 354,200 |
July 03, 2025 | 35.21 | 35.33 | 35.33 | 35.49 | 35.16 | 167,208 |
July 02, 2025 | 34.6 | 35.2 | 35.2 | 35.2 | 34.49 | 337,247 |
July 01, 2025 | 34.87 | 34.68 | 34.68 | 35.14 | 34.55 | 346,289 |
June 30, 2025 | 34.55 | 34.61 | 34.61 | 34.68 | 34.2 | 355,707 |
June 27, 2025 | 34.88 | 34.51 | 34.51 | 34.98 | 34.44 | 458,800 |
June 26, 2025 | 34.75 | 34.82 | 34.82 | 35.09 | 34.48 | 285,824 |
June 25, 2025 | 35.05 | 34.59 | 34.59 | 35.16 | 34.58 | 374,118 |
June 24, 2025 | 35.58 | 35.18 | 35.18 | 35.58 | 35.14 | 368,513 |
June 23, 2025 | 35 | 35.42 | 35.42 | 35.46 | 34.98 | 293,312 |
June 20, 2025 | 35.21 | 34.97 | 34.97 | 35.42 | 34.78 | 454,350 |
June 18, 2025 | 35.11 | 35.33 | 35.14 | 35.44 | 34.88 | 319,545 |
June 17, 2025 | 34.75 | 35.07 | 34.88 | 35.21 | 34.62 | 257,013 |
June 16, 2025 | 35.16 | 34.75 | 34.56 | 35.5 | 34.65 | 325,400 |
June 13, 2025 | 35.59 | 35.1 | 34.91 | 35.64 | 34.95 | 245,400 |
June 12, 2025 | 35.47 | 35.57 | 35.38 | 35.76 | 35.34 | 328,100 |
June 11, 2025 | 35.31 | 35.53 | 35.34 | 35.66 | 35.22 | 409,100 |