37.83
+0.27(+0.72%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 38.14 | 37.56 | 37.56 | 38.8 | 37.32 | 55,884 |
September 04, 2025 | 37.49 | 38.08 | 38.08 | 38.09 | 37.12 | 40,800 |
September 03, 2025 | 37.35 | 37.32 | 37.32 | 40.49 | 37 | 27,938 |
September 02, 2025 | 37.53 | 37.46 | 37.46 | 38.13 | 37.09 | 31,400 |
August 29, 2025 | 38.22 | 37.98 | 37.98 | 38.32 | 37.66 | 43,831 |
August 28, 2025 | 38.33 | 38.09 | 38.09 | 38.49 | 37.42 | 42,200 |
August 27, 2025 | 38.01 | 38.02 | 38.02 | 38.72 | 37.92 | 38,006 |
August 26, 2025 | 38.03 | 38.16 | 38.16 | 38.5 | 37.94 | 38,041 |
August 25, 2025 | 37.57 | 37.86 | 37.86 | 38.34 | 37.02 | 17,900 |
August 22, 2025 | 36.55 | 38.31 | 38.31 | 38.52 | 36.55 | 67,647 |
August 21, 2025 | 35.76 | 36.39 | 36.39 | 36.8 | 35.56 | 56,700 |
August 20, 2025 | 36.43 | 35.85 | 35.85 | 36.65 | 35.81 | 46,900 |
August 19, 2025 | 36.45 | 36.18 | 36.18 | 36.82 | 32.81 | 29,400 |
August 18, 2025 | 36.07 | 36.43 | 36.49 | 36.58 | 35.69 | 48,668 |
August 15, 2025 | 37.08 | 36.05 | 36.05 | 37.13 | 35.93 | 48,700 |
August 14, 2025 | 36.79 | 36.91 | 36.91 | 37.31 | 36.65 | 29,600 |
August 13, 2025 | 36.83 | 37.31 | 37.31 | 37.39 | 36.01 | 42,600 |
August 12, 2025 | 35.73 | 36.65 | 36.65 | 36.74 | 35.35 | 47,422 |
August 11, 2025 | 35.22 | 35.34 | 35.34 | 35.64 | 34.83 | 27,600 |
August 08, 2025 | 35.04 | 35.21 | 35.21 | 35.76 | 34.96 | 28,446 |
August 07, 2025 | 35.58 | 35.21 | 34.9 | 35.58 | 34.93 | 34,802 |
August 06, 2025 | 35.79 | 35.39 | 35.08 | 36.02 | 35.34 | 25,644 |
August 05, 2025 | 36.08 | 35.95 | 35.63 | 36.09 | 35.18 | 39,825 |
August 04, 2025 | 35.96 | 35.94 | 35.62 | 36.49 | 35.5 | 40,100 |
August 01, 2025 | 36.17 | 35.77 | 35.46 | 36.39 | 35.6 | 50,600 |
July 31, 2025 | 36.55 | 36.5 | 36.18 | 36.82 | 36.19 | 43,500 |
July 30, 2025 | 38.75 | 36.94 | 36.61 | 38.75 | 36.82 | 53,531 |
July 29, 2025 | 38.51 | 37.96 | 37.96 | 38.65 | 37.72 | 45,532 |
July 28, 2025 | 39.22 | 38.63 | 38.63 | 39.22 | 38.38 | 37,600 |
July 25, 2025 | 39.56 | 39.21 | 39.21 | 39.56 | 39.03 | 27,700 |
July 24, 2025 | 40.27 | 39.65 | 39.65 | 40.49 | 39.61 | 47,800 |
July 23, 2025 | 41.27 | 40.68 | 40.68 | 41.27 | 39.22 | 56,000 |
July 22, 2025 | 40.76 | 40.63 | 40.63 | 41.02 | 40.49 | 35,727 |
July 21, 2025 | 40.46 | 40.78 | 40.78 | 41.66 | 39.91 | 42,800 |
July 18, 2025 | 41.14 | 40.33 | 40.33 | 41.14 | 39.79 | 55,800 |
July 17, 2025 | 40.25 | 40.93 | 40.93 | 41.08 | 39.58 | 51,000 |
July 16, 2025 | 40.02 | 40.43 | 40.43 | 40.46 | 39.63 | 48,131 |
July 15, 2025 | 41.2 | 39.9 | 39.9 | 41.2 | 39.74 | 54,608 |
July 14, 2025 | 40.41 | 41.26 | 41.26 | 41.27 | 40.4 | 57,333 |
July 11, 2025 | 40.92 | 40.35 | 40.35 | 40.92 | 39.64 | 67,800 |
July 10, 2025 | 40.74 | 41.07 | 41.07 | 41.67 | 40.35 | 41,108 |
July 09, 2025 | 41.15 | 40.88 | 40.88 | 41.2 | 40.42 | 26,032 |
July 08, 2025 | 40.89 | 41.04 | 41.04 | 41.59 | 40.89 | 48,023 |
July 07, 2025 | 41.49 | 40.74 | 40.74 | 42.15 | 40.74 | 58,401 |
July 03, 2025 | 41.37 | 41.79 | 41.79 | 41.87 | 40.65 | 71,400 |
July 02, 2025 | 40.7 | 41 | 41 | 41.14 | 40.42 | 62,700 |
July 01, 2025 | 38.99 | 40.44 | 40.44 | 41 | 38.81 | 93,318 |
June 30, 2025 | 39.72 | 39.17 | 39.17 | 39.88 | 39.13 | 69,000 |
June 27, 2025 | 39.57 | 39.63 | 39.63 | 39.97 | 38.58 | 245,500 |
June 26, 2025 | 38.77 | 39.43 | 39.43 | 39.46 | 38.51 | 61,300 |
June 25, 2025 | 39 | 38.81 | 38.81 | 39.26 | 38.35 | 75,200 |
June 24, 2025 | 39.02 | 39.03 | 39.03 | 39.6 | 38.95 | 40,720 |
June 23, 2025 | 37.55 | 38.77 | 38.77 | 38.88 | 37.55 | 41,440 |
June 20, 2025 | 37.65 | 37.76 | 37.76 | 37.94 | 37.3 | 104,900 |
June 18, 2025 | 36.98 | 37.32 | 37.32 | 37.61 | 36.91 | 68,826 |
June 17, 2025 | 36.95 | 37.05 | 37.05 | 37.38 | 36.81 | 104,820 |
June 16, 2025 | 37.44 | 37.19 | 37.19 | 37.79 | 36.98 | 148,400 |
June 13, 2025 | 37.71 | 37.29 | 37.29 | 37.74 | 37.02 | 57,744 |
June 12, 2025 | 38.27 | 38.29 | 38.29 | 38.41 | 37.27 | 80,401 |
June 11, 2025 | 38.97 | 38.48 | 38.48 | 39.17 | 38.12 | 166,800 |