37.15
+0.25(+0.68%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 07, 2025 | 38.28 | 38.15 | 38.15 | 38.52 | 37.91 | 751,100 |
July 03, 2025 | 38.33 | 38.36 | 38.36 | 38.47 | 38.05 | 289,723 |
July 02, 2025 | 38.38 | 38.1 | 38.1 | 38.55 | 37.93 | 610,301 |
July 01, 2025 | 37.72 | 38.37 | 38.37 | 38.68 | 37.72 | 853,522 |
June 30, 2025 | 37.63 | 37.95 | 37.95 | 37.97 | 37.56 | 479,800 |
June 27, 2025 | 37.65 | 37.64 | 37.64 | 37.94 | 37.4 | 1.11M |
June 26, 2025 | 37.5 | 37.72 | 37.72 | 37.81 | 37.36 | 683,000 |
June 25, 2025 | 37.86 | 37.56 | 37.56 | 37.98 | 37.43 | 579,500 |
June 24, 2025 | 37.91 | 38.04 | 38.04 | 38.27 | 37.89 | 682,600 |
June 23, 2025 | 37.71 | 38.19 | 38.19 | 38.22 | 37.64 | 499,100 |
June 20, 2025 | 37.6 | 37.43 | 37.43 | 37.84 | 37.32 | 1.82M |
June 18, 2025 | 37.27 | 37.5 | 37.5 | 37.58 | 37 | 974,384 |
June 17, 2025 | 36.86 | 37.23 | 37.23 | 37.26 | 36.48 | 862,500 |
June 16, 2025 | 37.33 | 36.94 | 36.94 | 37.62 | 36.73 | 577,828 |
June 13, 2025 | 37.97 | 37.31 | 37.31 | 38.08 | 37.22 | 592,941 |
June 12, 2025 | 37.85 | 37.87 | 37.87 | 38 | 37.59 | 566,413 |
June 11, 2025 | 37.92 | 37.94 | 37.94 | 38.06 | 37.8 | 708,529 |
June 10, 2025 | 37.36 | 37.8 | 37.8 | 37.86 | 37.29 | 462,805 |
June 09, 2025 | 37.3 | 37.31 | 37.31 | 37.55 | 37.09 | 447,000 |
June 06, 2025 | 37.14 | 37.31 | 37.31 | 37.48 | 37.08 | 454,806 |
June 05, 2025 | 37.27 | 37.2 | 37.2 | 37.38 | 36.98 | 506,540 |
June 04, 2025 | 38.26 | 37.28 | 37.28 | 38.26 | 37.27 | 388,600 |
June 03, 2025 | 38.37 | 38.29 | 38.29 | 38.47 | 37.93 | 424,640 |
June 02, 2025 | 38.36 | 38.35 | 38.35 | 38.66 | 38.18 | 526,530 |
May 30, 2025 | 38.4 | 38.51 | 38.51 | 38.62 | 38.23 | 729,208 |
May 29, 2025 | 38.14 | 38.4 | 38.4 | 38.42 | 37.93 | 354,126 |
May 28, 2025 | 38.71 | 38.09 | 38.09 | 38.86 | 38.07 | 499,867 |
May 27, 2025 | 38.8 | 38.82 | 38.82 | 38.96 | 38.65 | 627,500 |
May 23, 2025 | 38.41 | 38.47 | 38.47 | 38.57 | 38.02 | 481,142 |