38.00
+0.09(+0.24%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 37.9 | 38 | 38 | 38.51 | 37.25 | 211,400 |
October 16, 2025 | 38.04 | 37.91 | 37.91 | 38.9 | 37.51 | 324,019 |
October 15, 2025 | 38.69 | 38.25 | 38.25 | 38.99 | 38.05 | 224,532 |
October 14, 2025 | 38.32 | 38.48 | 38.48 | 38.92 | 38.26 | 223,958 |
October 13, 2025 | 39.75 | 38.75 | 38.75 | 40.02 | 38.37 | 504,361 |
October 10, 2025 | 41.1 | 39.6 | 39.6 | 44.86 | 39.58 | 664,570 |
October 09, 2025 | 43.12 | 41.44 | 41.44 | 43.82 | 41.23 | 572,416 |
October 08, 2025 | 43.26 | 43.32 | 43.32 | 44.02 | 42.4 | 137,218 |
October 07, 2025 | 44 | 42.89 | 42.89 | 44.23 | 42.47 | 128,733 |
October 06, 2025 | 44.67 | 43.73 | 43.73 | 44.86 | 43.54 | 124,926 |
October 03, 2025 | 44.43 | 44.43 | 44.43 | 45.56 | 44.41 | 133,400 |
October 02, 2025 | 44.07 | 44.3 | 44.3 | 44.3 | 43.53 | 107,117 |
October 01, 2025 | 43.18 | 44.01 | 44.01 | 44.33 | 42.79 | 132,617 |
September 30, 2025 | 43.93 | 43.57 | 43.57 | 43.93 | 42.84 | 191,200 |
September 29, 2025 | 45.7 | 43.95 | 43.95 | 46.03 | 43.81 | 257,028 |
September 26, 2025 | 43.89 | 45.33 | 45.33 | 45.47 | 43.7 | 321,644 |
September 25, 2025 | 44.11 | 43.78 | 43.78 | 44.86 | 43.38 | 193,925 |
September 24, 2025 | 45.31 | 44.44 | 44.44 | 45.8 | 44.05 | 229,242 |
September 23, 2025 | 45.33 | 45.4 | 45.4 | 46.14 | 45 | 349,011 |
September 22, 2025 | 43.72 | 45.17 | 45.17 | 45.3 | 42.28 | 341,000 |
September 19, 2025 | 43 | 43.84 | 43.84 | 43.93 | 42.25 | 913,500 |
September 18, 2025 | 41.53 | 42.59 | 42.59 | 42.8 | 41.29 | 131,183 |
September 17, 2025 | 42.32 | 41.31 | 41.31 | 43.6 | 41.21 | 149,200 |
September 16, 2025 | 42.74 | 42.32 | 42.32 | 42.81 | 41.96 | 120,738 |
September 15, 2025 | 42.44 | 42.7 | 42.7 | 42.74 | 41.57 | 116,200 |
September 12, 2025 | 43.59 | 41.93 | 41.93 | 43.59 | 41.85 | 97,647 |
September 11, 2025 | 41.75 | 43.69 | 43.69 | 43.75 | 41.72 | 173,203 |
September 10, 2025 | 41.98 | 41.62 | 41.62 | 42.17 | 41.38 | 106,100 |
September 09, 2025 | 42.79 | 41.56 | 41.56 | 42.79 | 41.35 | 120,203 |
September 08, 2025 | 43.94 | 43.08 | 43.08 | 44 | 42.68 | 115,931 |
September 05, 2025 | 44.07 | 43.62 | 43.62 | 44.48 | 43.42 | 88,911 |
September 04, 2025 | 42.52 | 43.79 | 43.79 | 43.81 | 41.91 | 106,800 |
September 03, 2025 | 42.82 | 42.27 | 42.27 | 43.05 | 41.79 | 151,100 |
September 02, 2025 | 43.31 | 43.1 | 43.1 | 43.56 | 42.13 | 106,838 |
August 29, 2025 | 44.1 | 43.98 | 43.98 | 44.2 | 43.48 | 146,500 |
August 28, 2025 | 44.33 | 44.09 | 44.09 | 44.52 | 43.52 | 115,200 |
August 27, 2025 | 44.18 | 44.31 | 44.31 | 44.94 | 44.07 | 91,645 |
August 26, 2025 | 44.63 | 44.34 | 44.34 | 44.92 | 44.28 | 156,939 |
August 25, 2025 | 44.79 | 44.73 | 44.73 | 44.93 | 44.45 | 101,300 |
August 22, 2025 | 42.9 | 45.19 | 45.19 | 45.55 | 42.9 | 177,300 |
August 21, 2025 | 41.8 | 42.51 | 42.51 | 42.63 | 41.8 | 81,868 |
August 20, 2025 | 43.5 | 42.64 | 42.64 | 43.58 | 42.57 | 108,168 |
August 19, 2025 | 43.25 | 43.59 | 43.59 | 44.11 | 43.06 | 81,300 |
August 18, 2025 | 42.83 | 42.96 | 42.96 | 43.19 | 42.55 | 92,804 |
August 15, 2025 | 43.99 | 42.7 | 42.7 | 43.99 | 42.67 | 179,900 |
August 14, 2025 | 43.94 | 43.65 | 43.65 | 44 | 43.23 | 122,330 |
August 13, 2025 | 43.37 | 44.64 | 44.64 | 44.82 | 43.09 | 158,734 |
August 12, 2025 | 41.39 | 43.28 | 43.28 | 43.52 | 41.39 | 128,336 |
August 11, 2025 | 41.53 | 41.13 | 41.13 | 41.9 | 40.6 | 105,106 |
August 08, 2025 | 41.64 | 41.52 | 41.52 | 41.83 | 41.36 | 101,852 |
August 07, 2025 | 41.89 | 41.61 | 41.61 | 42.25 | 41.34 | 115,731 |
August 06, 2025 | 41.9 | 41.38 | 41.38 | 41.9 | 41.19 | 115,900 |
August 05, 2025 | 40.86 | 41.71 | 41.71 | 41.79 | 40.55 | 126,617 |
August 04, 2025 | 40.54 | 40.6 | 40.6 | 41.89 | 40.24 | 118,541 |
August 01, 2025 | 41.43 | 40.4 | 40.4 | 42 | 40.11 | 200,714 |
July 31, 2025 | 41.87 | 41.99 | 41.99 | 42.36 | 41.43 | 216,800 |
July 30, 2025 | 42.55 | 42.48 | 42.48 | 43.59 | 42.29 | 176,445 |
July 29, 2025 | 43.16 | 42.47 | 42.47 | 43.16 | 41.94 | 218,122 |
July 28, 2025 | 42.92 | 42.78 | 42.78 | 43.03 | 42.39 | 150,900 |
July 25, 2025 | 42.62 | 42.89 | 42.89 | 42.96 | 42.32 | 101,486 |