35.69
-0.8(-2.19%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 36.34 | 35.69 | 35.69 | 36.37 | 35.29 | 931,206 |
September 29, 2025 | 36.81 | 36.49 | 36.49 | 36.85 | 35.98 | 823,824 |
September 26, 2025 | 37.06 | 36.66 | 36.66 | 37.55 | 36.59 | 535,576 |
September 25, 2025 | 37.28 | 37.02 | 37.02 | 37.32 | 35.53 | 964,554 |
September 24, 2025 | 38.87 | 37.65 | 37.65 | 39.86 | 37.31 | 689,500 |
September 23, 2025 | 38.47 | 39.15 | 39.15 | 39.99 | 38.32 | 1.15M |
September 22, 2025 | 37.5 | 38.46 | 38.46 | 38.83 | 36.89 | 666,800 |
September 19, 2025 | 38.22 | 37.39 | 37.39 | 38.22 | 36.75 | 1.33M |
September 18, 2025 | 37.8 | 38.03 | 38.03 | 38.42 | 37.06 | 875,000 |
September 17, 2025 | 39.51 | 37.28 | 37.28 | 40.1 | 37.26 | 1.07M |
September 16, 2025 | 37.89 | 39.57 | 39.57 | 39.6 | 37.88 | 1.44M |
September 15, 2025 | 37.31 | 38 | 38 | 39.32 | 37.26 | 1.05M |
September 12, 2025 | 38.57 | 37.14 | 37.14 | 38.59 | 36.9 | 1.07M |
September 11, 2025 | 37.45 | 38.64 | 38.64 | 39.4 | 37.1 | 1.06M |
September 10, 2025 | 39.11 | 37.5 | 37.5 | 39.11 | 37.13 | 1.58M |
September 09, 2025 | 38.91 | 39.52 | 39.52 | 39.85 | 38.75 | 790,281 |
September 08, 2025 | 41.51 | 38.92 | 38.92 | 41.51 | 38.9 | 903,565 |
September 05, 2025 | 39.03 | 40.68 | 40.68 | 40.68 | 39.03 | 911,885 |
September 04, 2025 | 37.62 | 38.34 | 38.34 | 38.47 | 37.18 | 778,556 |
September 03, 2025 | 39.5 | 37.84 | 37.84 | 39.64 | 37.67 | 972,082 |
September 02, 2025 | 41.89 | 39.57 | 39.57 | 42.43 | 39.2 | 1.53M |
August 29, 2025 | 40.34 | 40.17 | 40.17 | 40.8 | 40 | 769,164 |
August 28, 2025 | 40.84 | 40.34 | 40.34 | 41.14 | 40.1 | 688,900 |
August 27, 2025 | 41.1 | 40.8 | 40.8 | 41.2 | 40.03 | 721,935 |
August 26, 2025 | 39.44 | 40.52 | 40.52 | 41.08 | 39.08 | 1.11M |
August 25, 2025 | 41.07 | 39.31 | 39.31 | 41.25 | 39.22 | 1.15M |
August 22, 2025 | 39.87 | 41.23 | 41.23 | 41.42 | 39.27 | 727,623 |
August 21, 2025 | 39 | 39.35 | 39.35 | 39.67 | 38.67 | 607,847 |
August 20, 2025 | 39.65 | 39.38 | 39.38 | 39.91 | 38.9 | 784,868 |
August 19, 2025 | 40.8 | 39.72 | 39.72 | 41.49 | 39.71 | 794,938 |
August 18, 2025 | 41.71 | 40.71 | 40.71 | 42.19 | 40.6 | 803,100 |
August 15, 2025 | 41.72 | 41.59 | 41.59 | 42.71 | 40.67 | 1.19M |
August 14, 2025 | 39.95 | 40.12 | 40.12 | 40.36 | 38.71 | 1.32M |
August 13, 2025 | 38.42 | 40.38 | 40.38 | 40.86 | 38.36 | 1.01M |
August 12, 2025 | 39.17 | 38.6 | 38.6 | 40.02 | 38.19 | 1.24M |
August 11, 2025 | 38.41 | 38.77 | 38.77 | 39.56 | 37.32 | 2.06M |
August 08, 2025 | 40.39 | 38.41 | 38.41 | 40.98 | 38.1 | 2.35M |
August 07, 2025 | 42 | 39.59 | 39.59 | 42.52 | 37.12 | 4.92M |
August 06, 2025 | 47.29 | 45.69 | 45.69 | 47.97 | 45.37 | 1.55M |
August 05, 2025 | 49.49 | 48.12 | 48.12 | 49.9 | 48 | 1.17M |
August 04, 2025 | 49.96 | 49.6 | 49.6 | 51.18 | 48.1 | 714,525 |
August 01, 2025 | 48 | 49.96 | 49.96 | 49.99 | 47.13 | 1.28M |
July 31, 2025 | 50.72 | 48.51 | 48.51 | 51.38 | 48.47 | 1.14M |
July 30, 2025 | 53.84 | 51.35 | 51.35 | 53.93 | 51.08 | 2.39M |
July 29, 2025 | 54.65 | 53.84 | 53.84 | 55.32 | 53.13 | 1.13M |
July 28, 2025 | 56.25 | 54.09 | 54.09 | 56.87 | 54.04 | 1.23M |
July 25, 2025 | 58.28 | 55.72 | 55.72 | 58.87 | 51 | 3.89M |
July 24, 2025 | 59.87 | 58.64 | 58.64 | 60.57 | 57.9 | 1.14M |
July 23, 2025 | 59.04 | 60.06 | 60.06 | 60.28 | 58.63 | 676,348 |
July 22, 2025 | 57.3 | 58.76 | 58.76 | 59.1 | 56.02 | 751,500 |
July 21, 2025 | 58.47 | 57.05 | 57.05 | 59.33 | 55.76 | 1.13M |
July 18, 2025 | 59.68 | 58.35 | 58.35 | 62.17 | 58.19 | 1.83M |
July 17, 2025 | 57.24 | 58.93 | 58.93 | 59.5 | 57.19 | 730,800 |
July 16, 2025 | 58.45 | 57.04 | 57.04 | 59.25 | 55.82 | 935,200 |
July 15, 2025 | 58.35 | 58.01 | 58.01 | 59.07 | 54.61 | 1.79M |
July 14, 2025 | 56.75 | 58.17 | 58.17 | 59.18 | 56.64 | 536,437 |
July 11, 2025 | 58.4 | 56.65 | 56.65 | 58.81 | 56.37 | 548,100 |
July 10, 2025 | 58.91 | 59.21 | 59.21 | 59.32 | 58.14 | 515,130 |
July 09, 2025 | 59.49 | 58.46 | 58.46 | 60.06 | 57.56 | 841,550 |
July 08, 2025 | 57.05 | 57.91 | 57.91 | 59.05 | 56.95 | 703,433 |