37.45
-0.18(-0.48%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 37.62 | 37.63 | 37.63 | 38.34 | 37.49 | 80,100 |
September 04, 2025 | 37.05 | 37.58 | 37.58 | 37.58 | 36.42 | 59,600 |
September 03, 2025 | 36.56 | 37.02 | 37.02 | 37.5 | 36.56 | 77,500 |
September 02, 2025 | 36.13 | 36.89 | 36.89 | 36.93 | 36.13 | 75,825 |
August 29, 2025 | 35.95 | 36.43 | 36.43 | 36.49 | 35.95 | 64,700 |
August 28, 2025 | 36.23 | 35.95 | 35.95 | 36.23 | 35.38 | 42,913 |
August 27, 2025 | 35.54 | 36.17 | 36.17 | 36.24 | 35.54 | 48,300 |
August 26, 2025 | 36.21 | 35.81 | 35.81 | 36.21 | 35.55 | 81,900 |
August 25, 2025 | 36.5 | 36.15 | 36.15 | 36.57 | 35.97 | 50,819 |
August 22, 2025 | 35.75 | 36.62 | 36.62 | 36.81 | 35.69 | 72,700 |
August 21, 2025 | 35.1 | 35.64 | 35.64 | 35.74 | 35.03 | 77,531 |
August 20, 2025 | 35.96 | 35.18 | 35.18 | 36.09 | 34.96 | 47,700 |
August 19, 2025 | 35.47 | 35.74 | 35.74 | 36.3 | 35.47 | 48,200 |
August 18, 2025 | 36.02 | 35.52 | 35.52 | 36.37 | 35.45 | 47,211 |
August 15, 2025 | 36.32 | 35.81 | 35.81 | 36.37 | 35.59 | 72,700 |
August 14, 2025 | 36.4 | 36.27 | 36.27 | 36.68 | 36.02 | 55,143 |
August 13, 2025 | 35.33 | 36.96 | 36.96 | 37.09 | 35.33 | 85,830 |
August 12, 2025 | 34.05 | 35.24 | 35.24 | 35.5 | 33.86 | 83,217 |
August 11, 2025 | 34.12 | 33.68 | 33.68 | 34.78 | 33.38 | 88,227 |
August 08, 2025 | 34.79 | 34.09 | 34.09 | 35.29 | 33.61 | 86,909 |
August 07, 2025 | 40.01 | 35.09 | 35.09 | 40.48 | 34.92 | 136,516 |
August 06, 2025 | 39.86 | 39.41 | 39.41 | 39.86 | 39.41 | 54,415 |
August 05, 2025 | 39.5 | 39.62 | 39.62 | 40.37 | 39.15 | 46,448 |
August 04, 2025 | 39.04 | 39.53 | 39.53 | 39.74 | 38.91 | 49,159 |
August 01, 2025 | 38.99 | 38.91 | 38.91 | 39.03 | 38.23 | 63,112 |
July 31, 2025 | 38.91 | 39.02 | 39.02 | 39.22 | 37.73 | 70,400 |
July 30, 2025 | 39.44 | 39.29 | 39.29 | 39.61 | 39.06 | 67,100 |
July 29, 2025 | 39.57 | 39.43 | 39.43 | 39.68 | 39.21 | 50,130 |
July 28, 2025 | 40.24 | 39.29 | 39.29 | 40.24 | 39.17 | 53,524 |
July 25, 2025 | 40.38 | 40.29 | 40.29 | 40.44 | 39.76 | 77,930 |
July 24, 2025 | 40.78 | 40.23 | 40.23 | 40.95 | 40.15 | 64,245 |
July 23, 2025 | 40.95 | 41.07 | 41.07 | 41.25 | 40.57 | 66,510 |
July 22, 2025 | 39.99 | 40.65 | 40.65 | 40.91 | 39.99 | 59,700 |
July 21, 2025 | 40.21 | 39.9 | 39.9 | 40.52 | 39.85 | 45,540 |
July 18, 2025 | 41.18 | 40.12 | 40.12 | 41.18 | 39.92 | 54,107 |
July 17, 2025 | 39.84 | 40.96 | 40.96 | 41.15 | 39.84 | 64,700 |
July 16, 2025 | 39.82 | 39.84 | 39.84 | 40.03 | 39.4 | 57,500 |
July 15, 2025 | 40.44 | 39.46 | 39.46 | 40.67 | 39.38 | 79,236 |
July 14, 2025 | 39.85 | 40.51 | 40.51 | 40.55 | 39.48 | 80,000 |
July 11, 2025 | 37.61 | 40.05 | 40.05 | 40.19 | 37.07 | 171,600 |
July 10, 2025 | 36.1 | 36.45 | 36.45 | 36.84 | 36.04 | 51,303 |
July 09, 2025 | 36.09 | 36.15 | 36.15 | 36.15 | 35.76 | 40,500 |
July 08, 2025 | 35.64 | 35.99 | 35.99 | 36.23 | 35.64 | 75,409 |
July 07, 2025 | 36.39 | 35.56 | 35.56 | 36.39 | 35.54 | 77,900 |
July 03, 2025 | 36.53 | 36.49 | 36.49 | 36.66 | 36.4 | 29,600 |
July 02, 2025 | 36.11 | 36.36 | 36.36 | 36.42 | 35.71 | 69,600 |
July 01, 2025 | 35.08 | 36.08 | 36.08 | 36.67 | 35.08 | 72,500 |
June 30, 2025 | 35.36 | 35.18 | 35.18 | 35.53 | 35.1 | 64,100 |
June 27, 2025 | 35.07 | 35.36 | 35.36 | 35.38 | 34.9 | 162,643 |
June 26, 2025 | 35.1 | 35.07 | 35.07 | 35.32 | 34.78 | 63,800 |
June 25, 2025 | 35.54 | 34.94 | 34.94 | 35.54 | 34.83 | 66,500 |
June 24, 2025 | 35.38 | 35.44 | 35.44 | 35.9 | 35.29 | 99,900 |
June 23, 2025 | 34.3 | 35.18 | 35.18 | 35.25 | 34.3 | 118,612 |
June 20, 2025 | 34.55 | 34.44 | 34.44 | 34.63 | 34.08 | 327,200 |
June 18, 2025 | 34.26 | 34.32 | 34.32 | 34.77 | 34.23 | 119,900 |
June 17, 2025 | 34.37 | 34.25 | 34.25 | 34.78 | 34.06 | 116,421 |
June 16, 2025 | 34.48 | 34.51 | 34.51 | 34.66 | 34.09 | 65,300 |
June 13, 2025 | 35.21 | 34.21 | 34.21 | 35.48 | 34.1 | 62,500 |
June 12, 2025 | 35.33 | 35.52 | 35.52 | 35.61 | 35.2 | 64,600 |
June 11, 2025 | 36.52 | 35.5 | 35.5 | 36.79 | 35.49 | 93,436 |