35.09
-0.6325(-1.77%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 34.99 | 35.09 | 35.09 | 35.09 | 34.99 | 2,761 |
September 25, 2025 | 35.98 | 35.73 | 35.73 | 36.06 | 35.7 | 7,516 |
September 24, 2025 | 35.46 | 35.56 | 35.56 | 35.56 | 35.29 | 2,820 |
September 23, 2025 | 34.64 | 34.89 | 34.89 | 34.91 | 34.62 | 7,911 |
September 22, 2025 | 35.21 | 35.15 | 35.15 | 35.27 | 35.03 | 6,629 |
September 19, 2025 | 34.97 | 35.31 | 35.31 | 35.31 | 34.96 | 3,082 |
September 18, 2025 | 35.21 | 35.19 | 35.19 | 35.21 | 35 | 4,950 |
September 17, 2025 | 35.51 | 35.63 | 35.63 | 35.63 | 35.5 | 3,902 |
September 16, 2025 | 34.47 | 34.45 | 34.45 | 34.47 | 34.36 | 2,472 |
September 15, 2025 | 34.29 | 34.25 | 34.25 | 34.51 | 34.25 | 2,302 |
September 12, 2025 | 33.81 | 33.76 | 33.76 | 33.81 | 33.73 | 12,559 |
September 11, 2025 | 33.55 | 33.62 | 33.62 | 33.62 | 33.39 | 732 |
September 10, 2025 | 33.14 | 32.71 | 32.71 | 33.14 | 32.71 | 4,809 |
September 09, 2025 | 32.77 | 32.94 | 32.94 | 33.01 | 32.77 | 18,646 |
September 08, 2025 | 32.68 | 32.73 | 32.73 | 32.73 | 32.63 | 3,421 |
September 05, 2025 | 32.35 | 32.26 | 32.26 | 32.35 | 32.19 | 4,028 |
September 04, 2025 | 31.64 | 31.38 | 31.38 | 31.64 | 31.28 | 6,184 |
September 03, 2025 | 32.02 | 32.1 | 32.1 | 32.1 | 32.02 | 4,360 |
September 02, 2025 | 31.92 | 32.18 | 32.18 | 32.18 | 31.92 | 3,900 |
September 01, 2025 | 32.74 | 32.59 | 32.59 | 32.74 | 32.49 | 11,000 |
August 29, 2025 | 31.78 | 32.14 | 32.14 | 32.2 | 31.78 | 7,121 |
August 28, 2025 | 31.56 | 31.47 | 31.47 | 31.57 | 31.28 | 1,502 |
August 27, 2025 | 31.24 | 31.11 | 31.11 | 31.33 | 31.11 | 4,401 |
August 26, 2025 | 32.15 | 32.11 | 32.11 | 32.15 | 31.83 | 373 |
August 22, 2025 | 30.93 | 31.72 | 31.72 | 31.72 | 30.93 | 12,464 |
August 21, 2025 | 30.56 | 30.62 | 30.62 | 30.66 | 30.44 | 4,778 |
August 20, 2025 | 30.78 | 30.58 | 30.58 | 30.78 | 30.54 | 2,350 |
August 19, 2025 | 30.86 | 30.63 | 30.63 | 30.86 | 30.63 | 3,454 |
August 18, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0 |
August 15, 2025 | 30.37 | 30.41 | 30.41 | 30.44 | 30.34 | 7,342 |
August 14, 2025 | 30.03 | 30.09 | 30.09 | 30.09 | 30.03 | 302 |
August 13, 2025 | 30.67 | 30.76 | 30.76 | 30.84 | 30.67 | 3,446 |
August 12, 2025 | 29.5 | 29.66 | 29.66 | 29.66 | 29.5 | 574 |
August 11, 2025 | 29.38 | 29.43 | 29.43 | 29.43 | 29.38 | 2,802 |
August 08, 2025 | 29.29 | 29.27 | 29.27 | 29.32 | 29.27 | 718 |
August 07, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0 |
August 06, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0 |
August 05, 2025 | 29.38 | 29.34 | 29.34 | 29.38 | 29.34 | 176 |
August 04, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0 |
August 01, 2025 | 28.91 | 28.65 | 28.65 | 28.91 | 28.65 | 410 |
July 31, 2025 | 29.07 | 29.14 | 29.14 | 29.15 | 29.07 | 483,505 |
July 30, 2025 | 29.78 | 29.52 | 29.52 | 29.78 | 29.52 | 900 |
July 29, 2025 | 30.26 | 30.02 | 30.02 | 30.26 | 30.02 | 13,200 |
July 28, 2025 | 30.27 | 30.16 | 30.16 | 30.28 | 30.08 | 2,528 |
July 25, 2025 | 30.19 | 30.13 | 30.13 | 30.22 | 30.06 | 3,410 |
July 24, 2025 | 30.8 | 30.4 | 30.4 | 30.8 | 30.4 | 1,262 |
July 23, 2025 | 30.45 | 30.36 | 30.36 | 30.45 | 30.33 | 570 |
July 22, 2025 | 29.81 | 30.08 | 30.08 | 30.08 | 29.81 | 113 |
July 21, 2025 | 29.72 | 29.82 | 29.82 | 29.82 | 29.57 | 675 |
July 18, 2025 | 29.66 | 29.68 | 29.68 | 29.68 | 29.66 | 168 |
July 17, 2025 | 28.99 | 29.19 | 29.19 | 29.19 | 28.94 | 1,992 |
July 16, 2025 | 29.24 | 28.89 | 28.89 | 29.24 | 28.77 | 13,818 |
July 15, 2025 | 28.96 | 28.93 | 28.93 | 29.07 | 28.93 | 483,017 |
July 14, 2025 | 28.3 | 28.37 | 28.37 | 28.37 | 28.3 | 966 |
July 11, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0 |
July 10, 2025 | 28.08 | 28.02 | 28.02 | 28.26 | 28.02 | 1,254 |
July 09, 2025 | 28.25 | 28.09 | 28.09 | 28.25 | 28.09 | 434 |
July 08, 2025 | 28.46 | 28.51 | 28.51 | 28.62 | 28.46 | 2,661 |
July 07, 2025 | 28 | 28.31 | 28.31 | 28.31 | 28 | 1,893 |
July 04, 2025 | 28.13 | 28.22 | 28.22 | 28.22 | 28.13 | 9,539 |