38.84
-0.28(-0.72%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 38.61 | 39.12 | 39.12 | 39.36 | 38.54 | 191,003 |
September 26, 2025 | 37.87 | 38.54 | 38.54 | 38.8 | 37.5 | 256,124 |
September 25, 2025 | 37.61 | 38.05 | 38.05 | 38.3 | 37.3 | 215,700 |
September 24, 2025 | 37.14 | 37.34 | 37.34 | 38.32 | 37.12 | 169,200 |
September 23, 2025 | 36.41 | 36.93 | 36.93 | 37.16 | 36.05 | 215,176 |
September 22, 2025 | 35.9 | 36.44 | 36.44 | 36.69 | 35.64 | 256,605 |
September 19, 2025 | 36.46 | 35.92 | 35.92 | 36.85 | 35.83 | 234,700 |
September 18, 2025 | 36.01 | 36.33 | 36.33 | 36.47 | 35.58 | 128,575 |
September 17, 2025 | 35.74 | 35.96 | 35.96 | 36.31 | 35.24 | 169,447 |
September 16, 2025 | 35.38 | 35.69 | 35.69 | 35.95 | 34.58 | 129,400 |
September 15, 2025 | 35.73 | 35.45 | 35.45 | 35.84 | 34.66 | 166,200 |
September 12, 2025 | 35.16 | 35.71 | 35.71 | 35.97 | 35.01 | 247,920 |
September 11, 2025 | 33.25 | 35.33 | 35.33 | 35.45 | 33.02 | 333,752 |
September 10, 2025 | 34.15 | 32.98 | 32.98 | 34.15 | 32.77 | 127,821 |
September 09, 2025 | 32.62 | 34.15 | 34.15 | 34.16 | 32 | 607,803 |
September 08, 2025 | 31.85 | 32.25 | 32.25 | 32.93 | 31.74 | 357,215 |
September 05, 2025 | 31.72 | 31.6 | 31.6 | 31.95 | 31.14 | 198,584 |
September 04, 2025 | 31.53 | 31.72 | 31.72 | 32 | 31.27 | 264,300 |
September 03, 2025 | 30.81 | 31.39 | 31.39 | 31.57 | 30.15 | 194,600 |
September 02, 2025 | 29.7 | 30.87 | 30.87 | 30.89 | 29.05 | 156,012 |
August 29, 2025 | 30.55 | 30.18 | 30.18 | 30.56 | 29.99 | 152,809 |
August 28, 2025 | 30.56 | 30.55 | 30.55 | 31.11 | 29.85 | 467,500 |
August 27, 2025 | 30.66 | 30.64 | 30.64 | 31.5 | 30.33 | 495,008 |
August 26, 2025 | 30.08 | 30.63 | 30.63 | 30.77 | 29.62 | 144,400 |
August 25, 2025 | 30.78 | 30.18 | 30.18 | 31.01 | 30.1 | 158,400 |
August 22, 2025 | 31.09 | 30.83 | 30.83 | 31.28 | 30.39 | 278,149 |
August 21, 2025 | 30.01 | 31.1 | 31.1 | 31.13 | 30.01 | 145,154 |
August 20, 2025 | 29.57 | 30.26 | 30.26 | 30.55 | 29.21 | 344,010 |
August 19, 2025 | 29.22 | 29.45 | 29.45 | 29.85 | 28.86 | 143,800 |
August 18, 2025 | 29.52 | 29.21 | 29.21 | 29.71 | 29 | 168,313 |
August 15, 2025 | 28.76 | 29.52 | 29.52 | 29.82 | 28.48 | 228,500 |
August 14, 2025 | 29.17 | 28.58 | 28.58 | 29.41 | 28.34 | 182,214 |
August 13, 2025 | 29 | 29.33 | 29.33 | 29.77 | 28.45 | 398,900 |
August 12, 2025 | 28.02 | 29.04 | 29.04 | 29.37 | 27.74 | 256,122 |
August 11, 2025 | 29.84 | 28.03 | 28.03 | 29.94 | 28 | 233,709 |
August 08, 2025 | 28.78 | 29.83 | 29.83 | 30.27 | 28.35 | 349,119 |
August 07, 2025 | 28.63 | 29.03 | 29.03 | 29.67 | 27.95 | 652,547 |
August 06, 2025 | 30.59 | 31.53 | 31.53 | 31.82 | 30.29 | 300,000 |
August 05, 2025 | 30.11 | 30.52 | 30.52 | 30.86 | 29.52 | 212,636 |
August 04, 2025 | 29.37 | 29.94 | 29.94 | 30.24 | 29.34 | 178,201 |
August 01, 2025 | 29.44 | 29.37 | 29.37 | 29.99 | 29.16 | 166,277 |
July 31, 2025 | 28.92 | 29.52 | 29.52 | 29.73 | 28.73 | 148,900 |
July 30, 2025 | 28.96 | 28.88 | 28.88 | 29.49 | 28.7 | 133,011 |
July 29, 2025 | 28.67 | 28.96 | 28.96 | 29.51 | 28.52 | 184,200 |
July 28, 2025 | 30.16 | 28.4 | 28.4 | 30.23 | 28.2 | 341,590 |
July 25, 2025 | 29.86 | 30.33 | 30.33 | 30.57 | 29.77 | 253,816 |
July 24, 2025 | 29.75 | 29.68 | 29.68 | 30.06 | 29.5 | 168,000 |
July 23, 2025 | 29.4 | 29.86 | 29.86 | 29.95 | 29.02 | 225,100 |
July 22, 2025 | 30.56 | 29.35 | 29.35 | 30.89 | 29.23 | 400,350 |
July 21, 2025 | 30.48 | 30.8 | 30.8 | 31.4 | 29.81 | 327,205 |
July 18, 2025 | 30.92 | 30.34 | 30.34 | 31.17 | 30.26 | 240,100 |
July 17, 2025 | 30.62 | 30.64 | 30.64 | 31.25 | 30.18 | 220,911 |
July 16, 2025 | 31.59 | 30.6 | 30.6 | 32 | 30.32 | 631,938 |
July 15, 2025 | 31.75 | 31.39 | 31.39 | 32.24 | 30.98 | 449,900 |
July 14, 2025 | 31.86 | 31.13 | 31.13 | 32.17 | 30.88 | 363,702 |
July 11, 2025 | 30.98 | 31.72 | 31.72 | 31.83 | 30.9 | 428,802 |
July 10, 2025 | 30.88 | 30.99 | 30.99 | 31.83 | 30.39 | 339,300 |
July 09, 2025 | 30.24 | 30.88 | 30.88 | 31.43 | 30 | 411,137 |
July 08, 2025 | 30.2 | 29.98 | 29.98 | 30.38 | 29.16 | 265,900 |
July 07, 2025 | 30.13 | 29.96 | 29.96 | 30.28 | 29.5 | 213,200 |