35.51
-0.27(-0.75%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 35.82 | 35.78 | 35.78 | 35.83 | 35.68 | 63,108 |
September 26, 2025 | 35.52 | 35.52 | 35.52 | 35.62 | 35.32 | 62,100 |
September 25, 2025 | 35.51 | 35.46 | 35.46 | 35.53 | 35.26 | 151,600 |
September 24, 2025 | 36.12 | 35.83 | 35.83 | 36.12 | 35.81 | 49,124 |
September 23, 2025 | 36.35 | 36.1 | 36.1 | 36.37 | 36.07 | 45,272 |
September 22, 2025 | 36.07 | 36.33 | 36.33 | 36.35 | 36.06 | 33,331 |
September 19, 2025 | 36.43 | 36.3 | 36.19 | 36.43 | 36.11 | 33,910 |
September 18, 2025 | 36.12 | 36.34 | 36.23 | 36.39 | 36.09 | 523,306 |
September 17, 2025 | 35.88 | 35.94 | 35.83 | 36.25 | 35.67 | 62,648 |
September 16, 2025 | 35.76 | 35.83 | 35.72 | 35.86 | 35.58 | 44,912 |
September 15, 2025 | 35.6 | 35.7 | 35.59 | 35.75 | 35.55 | 62,815 |
September 12, 2025 | 35.82 | 35.54 | 35.54 | 35.82 | 35.52 | 147,018 |
September 11, 2025 | 35.39 | 35.82 | 35.82 | 35.85 | 35.39 | 382,500 |
September 10, 2025 | 35.52 | 35.25 | 35.25 | 35.54 | 35.13 | 52,738 |
September 09, 2025 | 35.38 | 35.39 | 35.39 | 35.41 | 35.16 | 43,700 |
September 08, 2025 | 35.32 | 35.41 | 35.41 | 35.44 | 35.17 | 119,400 |
September 05, 2025 | 35.19 | 35.25 | 35.25 | 35.28 | 34.92 | 66,573 |
September 04, 2025 | 34.57 | 34.87 | 34.87 | 34.87 | 34.45 | 91,310 |
September 03, 2025 | 34.51 | 34.56 | 34.56 | 34.66 | 34.43 | 65,341 |
September 02, 2025 | 34.2 | 34.53 | 34.53 | 34.54 | 34.13 | 464,800 |
August 29, 2025 | 34.78 | 34.58 | 34.58 | 34.85 | 34.49 | 145,713 |
August 28, 2025 | 34.6 | 34.76 | 34.76 | 34.78 | 34.6 | 75,633 |
August 27, 2025 | 34.54 | 34.65 | 34.65 | 34.68 | 34.54 | 129,600 |
August 26, 2025 | 34.55 | 34.53 | 34.53 | 34.62 | 34.47 | 46,816 |
August 25, 2025 | 34.72 | 34.45 | 34.45 | 34.72 | 34.45 | 101,436 |
August 22, 2025 | 34.19 | 34.72 | 34.72 | 34.81 | 34.19 | 60,159 |
August 21, 2025 | 33.91 | 34.04 | 34.04 | 34.08 | 33.86 | 37,000 |
August 20, 2025 | 34.06 | 34.04 | 34.04 | 34.14 | 33.75 | 69,400 |
August 19, 2025 | 34.3 | 34.14 | 34.14 | 34.42 | 34.07 | 162,128 |
August 18, 2025 | 34.11 | 34.27 | 34.27 | 34.29 | 34.11 | 110,700 |
August 15, 2025 | 33.97 | 34.08 | 34.08 | 34.11 | 33.94 | 52,636 |
August 14, 2025 | 33.91 | 33.99 | 33.99 | 34.02 | 33.84 | 60,520 |
August 13, 2025 | 33.85 | 34.25 | 34.25 | 34.25 | 33.81 | 81,917 |
August 12, 2025 | 33.18 | 33.65 | 33.65 | 33.65 | 33.15 | 69,337 |
August 11, 2025 | 33.22 | 33.06 | 33.06 | 33.41 | 32.97 | 51,403 |
August 08, 2025 | 33.58 | 33.32 | 33.32 | 33.58 | 33.25 | 50,815 |
August 07, 2025 | 33.76 | 33.43 | 33.43 | 33.76 | 33.15 | 68,842 |
August 06, 2025 | 33.47 | 33.42 | 33.42 | 33.47 | 33.21 | 66,111 |
August 05, 2025 | 33.77 | 33.43 | 33.43 | 33.77 | 33.35 | 53,700 |
August 04, 2025 | 33.29 | 33.71 | 33.71 | 33.71 | 33.29 | 62,128 |
August 01, 2025 | 32.84 | 33 | 33 | 33.12 | 32.46 | 73,820 |
July 31, 2025 | 33.41 | 33.28 | 33.28 | 33.74 | 33.23 | 94,800 |
July 30, 2025 | 33.33 | 33.27 | 33.27 | 33.55 | 33.13 | 73,621 |
July 29, 2025 | 33.48 | 33.3 | 33.3 | 33.48 | 33.17 | 58,208 |
July 28, 2025 | 33.59 | 33.44 | 33.44 | 33.6 | 33.4 | 140,600 |
July 25, 2025 | 33.45 | 33.51 | 33.51 | 33.59 | 33.33 | 85,646 |
July 24, 2025 | 33.44 | 33.42 | 33.42 | 33.53 | 33.34 | 98,228 |
July 23, 2025 | 33.31 | 33.41 | 33.41 | 33.43 | 33.25 | 79,308 |
July 22, 2025 | 32.77 | 33.11 | 33.11 | 33.13 | 32.71 | 82,833 |
July 21, 2025 | 32.86 | 32.7 | 32.69 | 32.91 | 32.68 | 69,117 |
July 18, 2025 | 32.78 | 32.74 | 32.74 | 32.8 | 32.6 | 58,404 |
July 17, 2025 | 32.34 | 32.64 | 32.64 | 32.67 | 32.34 | 61,408 |
July 16, 2025 | 32.26 | 32.32 | 32.32 | 32.34 | 31.87 | 44,436 |
July 15, 2025 | 32.62 | 32.22 | 32.22 | 32.66 | 32.19 | 38,300 |
July 14, 2025 | 32.24 | 32.45 | 32.45 | 32.46 | 32.22 | 48,828 |
July 11, 2025 | 32.57 | 32.33 | 32.33 | 32.57 | 32.32 | 39,326 |
July 10, 2025 | 32.72 | 32.71 | 32.71 | 32.86 | 32.55 | 50,221 |
July 09, 2025 | 32.4 | 32.58 | 32.58 | 32.59 | 32.26 | 65,500 |
July 08, 2025 | 32.34 | 32.3 | 32.3 | 32.43 | 32.27 | 48,116 |
July 07, 2025 | 32.32 | 32.28 | 32.28 | 32.43 | 32.09 | 58,829 |