37.81
+0.26(+0.69%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 37.55 | 37.81 | 37.81 | 37.84 | 37.48 | 476,946 |
September 29, 2025 | 37.43 | 37.55 | 37.55 | 37.62 | 37.35 | 569,530 |
September 26, 2025 | 37.14 | 37.62 | 37.62 | 37.68 | 37.12 | 522,823 |
September 25, 2025 | 36.89 | 37.07 | 37.07 | 37.13 | 36.7 | 791,000 |
September 24, 2025 | 36.74 | 36.68 | 36.68 | 36.83 | 36.54 | 693,800 |
September 23, 2025 | 36.5 | 36.76 | 36.76 | 36.88 | 36.44 | 602,440 |
September 22, 2025 | 36.45 | 36.59 | 36.59 | 36.73 | 36.4 | 597,000 |
September 19, 2025 | 36.49 | 36.36 | 36.36 | 36.52 | 36.31 | 1.2M |
September 18, 2025 | 36 | 36.41 | 36.41 | 36.45 | 35.81 | 747,200 |
September 17, 2025 | 35.74 | 36.04 | 36.04 | 36.44 | 35.7 | 897,204 |
September 16, 2025 | 36 | 35.55 | 35.55 | 36.08 | 35.5 | 691,800 |
September 15, 2025 | 36.38 | 36.03 | 36.03 | 36.71 | 36.03 | 585,168 |
September 12, 2025 | 36.28 | 36.39 | 36.39 | 36.52 | 36.28 | 408,600 |
September 11, 2025 | 36.15 | 36.44 | 36.44 | 36.55 | 36.06 | 560,325 |
September 10, 2025 | 36.15 | 36.23 | 36.23 | 36.38 | 36.01 | 504,307 |
September 09, 2025 | 36.08 | 36.19 | 36.19 | 36.38 | 35.95 | 515,100 |
September 08, 2025 | 36.74 | 36.11 | 36.11 | 36.81 | 36.01 | 754,908 |
September 05, 2025 | 36.72 | 36.87 | 36.87 | 36.89 | 36.48 | 665,122 |
September 04, 2025 | 36.69 | 36.61 | 36.61 | 36.7 | 36.13 | 485,700 |
September 03, 2025 | 36.27 | 36.41 | 36.41 | 36.59 | 36.2 | 694,816 |
September 02, 2025 | 36.5 | 36.46 | 36.46 | 36.7 | 36.25 | 492,932 |
August 29, 2025 | 36.57 | 36.54 | 36.54 | 36.87 | 36.49 | 455,746 |
August 28, 2025 | 37.06 | 36.55 | 36.55 | 37.06 | 36.51 | 560,041 |
August 27, 2025 | 36.8 | 37.05 | 37.05 | 37.11 | 36.79 | 561,145 |
August 26, 2025 | 36.8 | 36.79 | 36.79 | 37.06 | 36.72 | 453,200 |
August 25, 2025 | 37.25 | 36.8 | 36.8 | 37.43 | 36.78 | 422,488 |
August 22, 2025 | 37 | 37.31 | 37.31 | 37.38 | 36.67 | 675,632 |
August 21, 2025 | 36.75 | 36.62 | 36.62 | 36.94 | 36.59 | 627,700 |
August 20, 2025 | 37.31 | 36.81 | 36.81 | 37.58 | 36.76 | 672,445 |
August 19, 2025 | 36.45 | 37.15 | 37.15 | 37.15 | 36.45 | 885,200 |
August 18, 2025 | 37.28 | 36.9 | 36.41 | 37.4 | 36.82 | 1.03M |
August 15, 2025 | 37.4 | 37.29 | 36.79 | 37.53 | 37.11 | 578,021 |
August 14, 2025 | 37.82 | 37.51 | 37.01 | 37.82 | 37.39 | 611,600 |
August 13, 2025 | 37.75 | 37.82 | 37.32 | 37.92 | 37.57 | 885,643 |
August 12, 2025 | 37.43 | 37.84 | 37.34 | 37.9 | 37.29 | 847,500 |
August 11, 2025 | 37.5 | 37.37 | 36.87 | 37.57 | 37.26 | 616,700 |
August 08, 2025 | 37.46 | 37.32 | 37.32 | 37.59 | 37.24 | 1.02M |
August 07, 2025 | 36.64 | 37.43 | 37.43 | 37.43 | 36.5 | 934,600 |
August 06, 2025 | 37.27 | 36.67 | 36.67 | 37.31 | 35.88 | 1.85M |
August 05, 2025 | 38.15 | 38.25 | 38.25 | 38.31 | 37.98 | 777,108 |
August 04, 2025 | 37.51 | 38.2 | 38.2 | 38.3 | 37.51 | 557,300 |
August 01, 2025 | 37.64 | 37.52 | 37.52 | 37.75 | 37.22 | 533,613 |
July 31, 2025 | 36.86 | 37.3 | 37.3 | 37.33 | 36.86 | 499,600 |
July 30, 2025 | 37.27 | 37.24 | 37.24 | 37.47 | 37.14 | 777,500 |
July 29, 2025 | 36.88 | 37.12 | 37.12 | 37.21 | 36.78 | 498,136 |
July 28, 2025 | 37.02 | 36.88 | 36.88 | 37.14 | 36.76 | 616,100 |
July 25, 2025 | 37 | 37.17 | 37.17 | 37.24 | 36.93 | 502,800 |
July 24, 2025 | 37.33 | 36.96 | 36.96 | 37.46 | 36.92 | 629,419 |
July 23, 2025 | 37.85 | 37.33 | 37.33 | 38.01 | 37.2 | 2M |
July 22, 2025 | 37.87 | 37.91 | 37.91 | 38.49 | 37.8 | 771,500 |
July 21, 2025 | 37.25 | 37.72 | 37.72 | 37.86 | 37.25 | 528,200 |
July 18, 2025 | 37.41 | 37.24 | 37.24 | 37.79 | 37.22 | 837,300 |
July 17, 2025 | 37.67 | 37.54 | 37.54 | 37.83 | 37.32 | 747,765 |
July 16, 2025 | 37.39 | 37.67 | 37.67 | 37.76 | 37.35 | 572,319 |
July 15, 2025 | 37.91 | 37.51 | 37.51 | 38.06 | 37.41 | 456,700 |
July 14, 2025 | 38.06 | 38.06 | 38.06 | 38.4 | 37.89 | 400,700 |
July 11, 2025 | 38.08 | 38.01 | 38.01 | 38.37 | 37.84 | 443,959 |
July 10, 2025 | 38 | 38.29 | 38.29 | 38.52 | 38 | 508,900 |
July 09, 2025 | 38.18 | 38.27 | 38.27 | 38.42 | 37.76 | 599,107 |
July 08, 2025 | 37.85 | 37.97 | 37.97 | 38.11 | 37.52 | 748,300 |