35.42
+0.14(+0.40%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 35.56 | 35.42 | 35.42 | 35.62 | 35.35 | 497,147 |
September 25, 2025 | 35.59 | 35.28 | 35.28 | 35.7 | 35.07 | 693,644 |
September 24, 2025 | 35.96 | 35.84 | 35.84 | 36.06 | 35.73 | 987,200 |
September 23, 2025 | 36.49 | 36.1 | 36.1 | 36.66 | 36.07 | 958,301 |
September 22, 2025 | 36.62 | 36.52 | 36.52 | 36.64 | 36.37 | 644,934 |
September 19, 2025 | 36.88 | 36.85 | 36.85 | 37.03 | 36.81 | 447,000 |
September 18, 2025 | 37.05 | 37.03 | 37.03 | 37.15 | 36.92 | 419,100 |
September 17, 2025 | 37.35 | 37.31 | 37.31 | 37.64 | 37.23 | 575,800 |
September 16, 2025 | 37.55 | 37.39 | 37.39 | 37.55 | 37.28 | 896,338 |
September 15, 2025 | 37.75 | 37.38 | 37.38 | 37.78 | 37.1 | 1.2M |
September 12, 2025 | 38.44 | 37.78 | 37.78 | 38.44 | 37.7 | 1.03M |
September 11, 2025 | 38.3 | 38.53 | 38.53 | 38.59 | 38.26 | 634,800 |
September 10, 2025 | 38.42 | 37.96 | 37.96 | 38.48 | 37.92 | 477,200 |
September 09, 2025 | 38.45 | 38.7 | 38.7 | 38.79 | 38.45 | 994,152 |
September 08, 2025 | 38.35 | 38.4 | 38.4 | 38.43 | 38.1 | 689,442 |
September 05, 2025 | 38.32 | 38.09 | 38.09 | 38.41 | 38.01 | 1.04M |
September 04, 2025 | 37.66 | 37.64 | 37.64 | 37.8 | 37.58 | 541,500 |
September 03, 2025 | 37.11 | 37.35 | 37.35 | 37.4 | 37.03 | 538,343 |
September 02, 2025 | 36.57 | 36.9 | 36.9 | 37.01 | 36.53 | 627,500 |
August 29, 2025 | 37.27 | 37.45 | 37.45 | 37.49 | 37.19 | 484,400 |
August 28, 2025 | 37.12 | 37.23 | 37.23 | 37.29 | 37.02 | 318,700 |
August 27, 2025 | 37.19 | 37.25 | 37.25 | 37.34 | 37.16 | 359,344 |
August 26, 2025 | 37.22 | 37.3 | 37.3 | 37.35 | 37.02 | 429,809 |
August 25, 2025 | 37.45 | 37.15 | 37.15 | 37.65 | 37.15 | 398,028 |
August 22, 2025 | 37.21 | 37.49 | 37.49 | 37.58 | 37.08 | 603,940 |
August 21, 2025 | 37.17 | 36.97 | 36.97 | 37.32 | 36.96 | 643,202 |
August 20, 2025 | 37.27 | 37.41 | 37.41 | 37.58 | 37.26 | 542,121 |
August 19, 2025 | 36.55 | 36.88 | 36.88 | 36.89 | 36.47 | 902,100 |
August 18, 2025 | 36.64 | 36.29 | 36.29 | 36.64 | 36.24 | 671,099 |
August 15, 2025 | 36.43 | 36.2 | 36.2 | 36.63 | 35.99 | 1.13M |
August 14, 2025 | 36.63 | 36.62 | 36.62 | 36.69 | 36.49 | 461,775 |
August 13, 2025 | 36.59 | 36.78 | 36.78 | 36.84 | 36.52 | 438,300 |
August 12, 2025 | 36.31 | 36.23 | 36.23 | 36.41 | 36.1 | 886,500 |
August 11, 2025 | 35.96 | 35.96 | 35.96 | 36.06 | 35.84 | 480,600 |
August 08, 2025 | 35.94 | 36.14 | 36.14 | 36.2 | 35.73 | 1.33M |
August 07, 2025 | 36.35 | 36.08 | 36.08 | 36.56 | 35.81 | 1.43M |
August 06, 2025 | 35.62 | 35.5 | 35.5 | 35.83 | 35.44 | 1.35M |
August 05, 2025 | 35.32 | 35.48 | 35.48 | 35.88 | 34.73 | 3.88M |
August 04, 2025 | 30.39 | 30.79 | 30.79 | 30.83 | 30.33 | 1.62M |
August 01, 2025 | 30.58 | 30.83 | 30.83 | 30.92 | 30.33 | 951,119 |
July 31, 2025 | 30.91 | 30.56 | 30.56 | 30.93 | 30.5 | 934,709 |
July 30, 2025 | 31.2 | 30.93 | 30.93 | 31.3 | 30.83 | 546,924 |
July 29, 2025 | 31.36 | 31.6 | 31.6 | 31.6 | 31.22 | 446,111 |
July 28, 2025 | 31.33 | 31.18 | 31.18 | 31.38 | 31.09 | 531,041 |
July 25, 2025 | 31.33 | 31.67 | 31.67 | 31.69 | 31.27 | 514,702 |
July 24, 2025 | 31.63 | 31.48 | 31.48 | 31.73 | 31.47 | 716,400 |
July 23, 2025 | 31.36 | 31.84 | 31.84 | 31.84 | 31.33 | 760,900 |
July 22, 2025 | 30.41 | 30.93 | 30.93 | 30.96 | 30.4 | 949,146 |
July 21, 2025 | 30.27 | 30.28 | 30.28 | 30.46 | 30.19 | 718,639 |
July 18, 2025 | 30.22 | 30.17 | 30.17 | 30.28 | 30.06 | 724,600 |
July 17, 2025 | 29.87 | 29.88 | 29.88 | 30.08 | 29.77 | 846,200 |
July 16, 2025 | 29.44 | 29.57 | 29.57 | 29.65 | 29.27 | 912,100 |
July 15, 2025 | 29.95 | 29.33 | 29.33 | 29.96 | 29.29 | 1.67M |
July 14, 2025 | 30.05 | 30.04 | 30.04 | 30.18 | 29.86 | 634,400 |
July 11, 2025 | 30.42 | 30.28 | 30.28 | 30.65 | 30.27 | 1.29M |
July 10, 2025 | 30.55 | 31.07 | 31.07 | 31.43 | 30.47 | 2.87M |
July 09, 2025 | 30.46 | 30.69 | 30.69 | 30.76 | 30.05 | 3.96M |
July 08, 2025 | 29.62 | 29.77 | 29.77 | 29.9 | 29.5 | 1.23M |
July 07, 2025 | 30.3 | 29.94 | 29.94 | 30.32 | 29.88 | 987,102 |
July 03, 2025 | 30.26 | 30.28 | 30.28 | 30.28 | 30.13 | 274,900 |