37.58
+0.425(+1.14%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 37.17 | 37.58 | 37.58 | 37.67 | 37.12 | 881,300 |
September 25, 2025 | 37.17 | 37.15 | 37.15 | 37.42 | 36.88 | 1.35M |
September 24, 2025 | 37.34 | 37.28 | 37.28 | 37.63 | 37.06 | 1.18M |
September 23, 2025 | 37.4 | 37.31 | 37.31 | 37.93 | 37.24 | 2.05M |
September 22, 2025 | 37.19 | 37.38 | 37.38 | 37.48 | 37.01 | 2.2M |
September 19, 2025 | 38 | 37.34 | 37.34 | 38.25 | 37.32 | 6.5M |
September 18, 2025 | 37.06 | 38.12 | 38.12 | 38.2 | 36.99 | 2.04M |
September 17, 2025 | 36.6 | 36.85 | 36.85 | 37.67 | 36.52 | 1.89M |
September 16, 2025 | 36.79 | 36.48 | 36.48 | 36.89 | 36.08 | 1.55M |
September 15, 2025 | 37.62 | 36.81 | 36.81 | 37.65 | 36.65 | 1.71M |
September 12, 2025 | 37.31 | 37.7 | 37.42 | 37.98 | 37.1 | 2.21M |
September 11, 2025 | 37.19 | 37.34 | 37.07 | 37.54 | 37.11 | 1.9M |
September 10, 2025 | 37.34 | 37.27 | 37 | 37.62 | 37.11 | 1.69M |
September 09, 2025 | 37.71 | 37.27 | 37 | 37.82 | 37.19 | 1.83M |
September 08, 2025 | 37.86 | 37.79 | 37.51 | 38.16 | 37.44 | 2.29M |
September 05, 2025 | 38 | 37.77 | 37.77 | 38.47 | 37.42 | 2.48M |
September 04, 2025 | 37.51 | 37.95 | 37.95 | 37.98 | 37.3 | 2.44M |
September 03, 2025 | 37.33 | 37.42 | 37.42 | 37.83 | 37.03 | 3.5M |
September 02, 2025 | 37.12 | 37.49 | 37.49 | 37.57 | 36.95 | 1.46M |
August 29, 2025 | 37.64 | 37.64 | 37.64 | 37.92 | 37.52 | 1.33M |
August 28, 2025 | 37.78 | 37.54 | 37.54 | 37.95 | 37.42 | 1.68M |
August 27, 2025 | 37.33 | 37.66 | 37.66 | 37.9 | 37.33 | 1.95M |
August 26, 2025 | 36.98 | 37.53 | 37.53 | 37.64 | 36.86 | 1.58M |
August 25, 2025 | 36.99 | 36.97 | 36.97 | 37.35 | 36.89 | 889,400 |
August 22, 2025 | 35.49 | 37.19 | 37.19 | 37.42 | 35.36 | 2.02M |
August 21, 2025 | 35.21 | 35.34 | 35.34 | 35.59 | 35.1 | 1.45M |
August 20, 2025 | 35.55 | 35.43 | 35.43 | 35.69 | 35.14 | 2.15M |
August 19, 2025 | 35.52 | 35.48 | 35.48 | 35.98 | 35.37 | 1.64M |
August 18, 2025 | 35.35 | 35.55 | 35.57 | 35.62 | 35.02 | 1.78M |
August 15, 2025 | 36.34 | 35.37 | 35.37 | 36.34 | 35.34 | 1.44M |
August 14, 2025 | 35.69 | 36.24 | 36.24 | 36.27 | 35.57 | 1.07M |
August 13, 2025 | 35.62 | 36.11 | 36.11 | 36.18 | 35.51 | 1.35M |
August 12, 2025 | 34.4 | 35.35 | 35.35 | 35.45 | 34.4 | 1.27M |
August 11, 2025 | 34.3 | 34.12 | 34.12 | 34.42 | 33.97 | 903,600 |
August 08, 2025 | 34.45 | 34.28 | 34.28 | 34.45 | 33.85 | 952,200 |
August 07, 2025 | 34.81 | 33.95 | 33.95 | 34.81 | 33.89 | 1.45M |
August 06, 2025 | 34.9 | 34.45 | 34.45 | 34.94 | 34.45 | 1.56M |
August 05, 2025 | 34.95 | 34.87 | 34.87 | 34.95 | 34.13 | 1.82M |
August 04, 2025 | 34.13 | 34.72 | 34.72 | 34.92 | 33.82 | 1.61M |
August 01, 2025 | 34.29 | 33.94 | 33.94 | 34.4 | 33.25 | 2.33M |
July 31, 2025 | 34.94 | 34.85 | 34.85 | 35.25 | 34.67 | 2.23M |
July 30, 2025 | 35.8 | 35.25 | 35.25 | 35.97 | 35.07 | 2.34M |
July 29, 2025 | 36.51 | 35.74 | 35.74 | 36.54 | 35.48 | 2.67M |
July 28, 2025 | 36.57 | 36.27 | 36.27 | 36.6 | 36.02 | 3.44M |
July 25, 2025 | 35.14 | 36.42 | 36.42 | 36.65 | 34.71 | 2.89M |
July 24, 2025 | 35.72 | 35.04 | 35.04 | 36.25 | 34.94 | 4.56M |
July 23, 2025 | 35.7 | 35.92 | 35.92 | 36.05 | 35.37 | 2.98M |
July 22, 2025 | 35.07 | 35.47 | 35.47 | 35.8 | 34.8 | 2.2M |
July 21, 2025 | 35.12 | 35.05 | 35.05 | 35.62 | 34.93 | 1.71M |
July 18, 2025 | 35.16 | 34.89 | 34.89 | 35.27 | 34.69 | 1.57M |
July 17, 2025 | 34.14 | 35 | 35 | 35.1 | 34.08 | 1.99M |
July 16, 2025 | 34.32 | 34.34 | 34.34 | 34.49 | 33.62 | 2M |
July 15, 2025 | 35.35 | 34 | 34 | 35.45 | 33.98 | 1.75M |
July 14, 2025 | 35.08 | 35.52 | 35.52 | 35.54 | 35.06 | 1.67M |
July 11, 2025 | 35.33 | 35.11 | 35.11 | 35.54 | 35.1 | 1.65M |
July 10, 2025 | 35.17 | 35.65 | 35.65 | 35.95 | 35.16 | 1.39M |
July 09, 2025 | 35.52 | 35.18 | 35.18 | 35.61 | 34.96 | 1.25M |
July 08, 2025 | 34.65 | 35.23 | 35.23 | 35.46 | 34.35 | 2.15M |
July 07, 2025 | 34.37 | 34.19 | 34.19 | 34.79 | 33.99 | 1.43M |
July 03, 2025 | 34.3 | 34.68 | 34.68 | 34.83 | 34.26 | 960,243 |