37.55
-0.6504(-1.70%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 38.87 | 38.2 | 38.2 | 39.27 | 38.07 | 41,112 |
September 26, 2025 | 38.79 | 38.85 | 38.85 | 39.49 | 37.37 | 54,112 |
September 25, 2025 | 38.77 | 38.82 | 38.82 | 39.07 | 38.36 | 45,734 |
September 24, 2025 | 39.07 | 38.9 | 38.9 | 39.28 | 38.67 | 37,521 |
September 23, 2025 | 39.48 | 38.95 | 38.95 | 39.66 | 38.94 | 49,516 |
September 22, 2025 | 39.12 | 39.05 | 39.05 | 39.51 | 38.71 | 83,013 |
September 19, 2025 | 40.42 | 39.19 | 39.19 | 40.42 | 39.18 | 294,000 |
September 18, 2025 | 39.48 | 40.44 | 40.44 | 40.49 | 38.52 | 51,800 |
September 17, 2025 | 39 | 39.23 | 39.23 | 40.46 | 39 | 76,016 |
September 16, 2025 | 39.27 | 38.96 | 38.96 | 39.27 | 38.53 | 43,400 |
September 15, 2025 | 39.46 | 39.38 | 39.38 | 39.63 | 39.32 | 37,745 |
September 12, 2025 | 39.56 | 39.4 | 39.4 | 39.85 | 39.3 | 32,304 |
September 11, 2025 | 39.79 | 40.12 | 40.12 | 40.21 | 39.74 | 43,700 |
September 10, 2025 | 39.78 | 39.76 | 39.76 | 40.19 | 39.63 | 37,600 |
September 09, 2025 | 40.42 | 39.78 | 39.78 | 40.78 | 39.72 | 40,700 |
September 08, 2025 | 40.25 | 40.59 | 40.59 | 40.63 | 39.42 | 66,935 |
September 05, 2025 | 40.73 | 40.12 | 40.12 | 41.43 | 39.77 | 96,100 |
September 04, 2025 | 40.22 | 40.64 | 40.64 | 40.64 | 40.1 | 50,000 |
September 03, 2025 | 40.02 | 40.04 | 40.04 | 40.33 | 39.73 | 45,708 |
September 02, 2025 | 40.01 | 40.21 | 40.21 | 40.4 | 39.78 | 73,444 |
August 29, 2025 | 40.63 | 40.44 | 40.44 | 40.85 | 40.17 | 55,024 |
August 28, 2025 | 40.88 | 40.51 | 40.51 | 40.94 | 40.3 | 50,600 |
August 27, 2025 | 40.33 | 40.58 | 40.58 | 40.85 | 40.19 | 50,000 |
August 26, 2025 | 40.03 | 40.44 | 40.44 | 40.62 | 39.65 | 78,844 |
August 25, 2025 | 40.11 | 39.82 | 39.82 | 40.11 | 39.67 | 49,533 |
August 22, 2025 | 38.32 | 40.14 | 40.14 | 40.18 | 38.32 | 135,919 |
August 21, 2025 | 38.16 | 38.09 | 38.09 | 38.34 | 37.94 | 41,200 |
August 20, 2025 | 38.26 | 38.42 | 38.42 | 38.55 | 37.94 | 42,449 |
August 19, 2025 | 37.85 | 38.25 | 38.25 | 38.54 | 37.73 | 84,200 |
August 18, 2025 | 37.52 | 37.71 | 37.71 | 38.22 | 37.51 | 40,736 |
August 15, 2025 | 38.82 | 37.57 | 37.57 | 38.82 | 37.53 | 184,900 |
August 14, 2025 | 38.61 | 38.91 | 38.66 | 38.93 | 38.19 | 70,436 |
August 13, 2025 | 39.07 | 39 | 38.75 | 39.42 | 38.94 | 88,200 |
August 12, 2025 | 37.62 | 38.82 | 38.57 | 38.85 | 37.36 | 57,300 |
August 11, 2025 | 37.27 | 37.32 | 37.08 | 37.82 | 37.1 | 43,305 |
August 08, 2025 | 37.5 | 37.28 | 37.04 | 37.79 | 37.08 | 48,000 |
August 07, 2025 | 37.94 | 37.18 | 36.94 | 38.74 | 37.12 | 66,100 |
August 06, 2025 | 37.63 | 37.64 | 37.4 | 38.01 | 37.45 | 57,600 |
August 05, 2025 | 37.79 | 37.73 | 37.49 | 38 | 37.15 | 56,825 |
August 04, 2025 | 37.46 | 37.81 | 37.57 | 37.81 | 37.16 | 71,702 |
August 01, 2025 | 37.56 | 37.46 | 37.46 | 38.37 | 36.72 | 97,500 |
July 31, 2025 | 37.98 | 37.97 | 37.97 | 38.06 | 37.51 | 78,200 |
July 30, 2025 | 38.92 | 38.35 | 38.35 | 39.21 | 38.19 | 52,727 |
July 29, 2025 | 39.73 | 38.92 | 38.92 | 39.73 | 38.72 | 45,600 |
July 28, 2025 | 38.99 | 39.37 | 39.37 | 39.42 | 38.67 | 74,036 |
July 25, 2025 | 38.77 | 38.78 | 38.78 | 38.92 | 34.89 | 57,100 |
July 24, 2025 | 38.86 | 38.92 | 38.92 | 39.73 | 38.81 | 69,640 |
July 23, 2025 | 39.18 | 38.89 | 38.89 | 39.18 | 38.21 | 44,604 |
July 22, 2025 | 38.93 | 38.9 | 38.9 | 39.38 | 38.53 | 44,800 |
July 21, 2025 | 38.89 | 38.83 | 38.83 | 39.49 | 37.45 | 49,917 |
July 18, 2025 | 39.36 | 38.88 | 38.88 | 39.47 | 38.62 | 56,200 |
July 17, 2025 | 38.56 | 39.08 | 39.08 | 39.41 | 38.28 | 77,300 |
July 16, 2025 | 38.18 | 38.66 | 38.66 | 38.79 | 37.8 | 69,819 |
July 15, 2025 | 38.95 | 38.09 | 38.09 | 39.51 | 38.07 | 87,500 |
July 14, 2025 | 38.84 | 39.4 | 39.4 | 39.44 | 38.6 | 39,000 |
July 11, 2025 | 39.25 | 38.88 | 38.88 | 39.48 | 38.65 | 51,500 |
July 10, 2025 | 39.39 | 39.65 | 39.65 | 39.84 | 38.42 | 62,301 |
July 09, 2025 | 39.73 | 39.5 | 39.5 | 39.83 | 38.99 | 44,300 |
July 08, 2025 | 39 | 39.46 | 39.46 | 39.78 | 38.83 | 74,821 |
July 07, 2025 | 39.53 | 39.01 | 39.01 | 39.8 | 38.9 | 61,900 |