38.09
-1.2372(-3.15%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 38.89 | 38.09 | 38.09 | 38.89 | 37.79 | 89,542 |
October 16, 2025 | 39.4 | 39.33 | 39.33 | 39.6 | 39.02 | 63,147 |
October 15, 2025 | 39.2 | 39.22 | 39.22 | 39.4 | 38.78 | 44,702 |
October 14, 2025 | 38.32 | 38.85 | 38.85 | 39.09 | 37.92 | 57,600 |
October 13, 2025 | 39.2 | 39.38 | 39.38 | 39.47 | 38.87 | 53,325 |
October 10, 2025 | 38.84 | 37.49 | 37.49 | 38.9 | 37.35 | 72,900 |
October 09, 2025 | 39.8 | 38.8 | 38.8 | 39.8 | 38.46 | 76,284 |
October 08, 2025 | 38.23 | 38.99 | 38.99 | 39.02 | 38.23 | 64,833 |
October 07, 2025 | 38.24 | 37.71 | 37.71 | 38.3 | 37.52 | 53,455 |
October 06, 2025 | 38.43 | 38.08 | 38.08 | 38.43 | 37.96 | 56,307 |
October 03, 2025 | 38.09 | 38.24 | 38.24 | 38.42 | 38.05 | 55,624 |
October 02, 2025 | 38.06 | 37.8 | 37.8 | 38.09 | 37.1 | 22,000 |
October 01, 2025 | 37.76 | 37.8 | 37.8 | 38.03 | 37.54 | 58,747 |
September 30, 2025 | 37.35 | 37.62 | 37.62 | 37.68 | 37.2 | 39,549 |
September 29, 2025 | 36.78 | 37.35 | 37.35 | 37.5 | 36.78 | 67,728 |
September 26, 2025 | 35.71 | 36.15 | 36.15 | 36.16 | 35.71 | 35,040 |
September 25, 2025 | 35.76 | 35.71 | 35.71 | 35.76 | 35.23 | 29,694 |
September 24, 2025 | 35.39 | 35.61 | 35.61 | 36.01 | 35.39 | 25,417 |
September 23, 2025 | 35.33 | 35.08 | 35.08 | 35.37 | 35 | 20,502 |
September 22, 2025 | 34.79 | 35.17 | 35.17 | 35.22 | 34.76 | 43,540 |
September 19, 2025 | 34.27 | 34.67 | 34.67 | 34.73 | 34.27 | 14,000 |
September 18, 2025 | 34.32 | 34.12 | 34.12 | 34.32 | 33.9 | 16,414 |
September 17, 2025 | 34.55 | 34.39 | 34.39 | 34.8 | 34.3 | 12,400 |
September 16, 2025 | 34.97 | 34.77 | 34.77 | 34.97 | 34.65 | 26,300 |
September 15, 2025 | 34.52 | 34.95 | 34.95 | 34.98 | 34.42 | 19,155 |
September 12, 2025 | 34.5 | 34.42 | 34.42 | 34.6 | 34.3 | 25,535 |
September 11, 2025 | 33.75 | 34.38 | 34.38 | 34.38 | 33.68 | 28,000 |
September 10, 2025 | 33.58 | 33.54 | 33.54 | 33.61 | 33.47 | 19,900 |
September 09, 2025 | 33.64 | 33.29 | 33.29 | 33.8 | 33.23 | 26,900 |
September 08, 2025 | 33.42 | 33.26 | 33.26 | 33.42 | 32.86 | 42,902 |
September 05, 2025 | 33.41 | 33.08 | 33.08 | 33.41 | 32.9 | 9,583 |
September 04, 2025 | 32.79 | 32.67 | 32.67 | 32.79 | 32.48 | 8,223 |
September 03, 2025 | 32.63 | 33.01 | 33.01 | 33.1 | 32.63 | 19,781 |
September 02, 2025 | 32.05 | 32.47 | 32.47 | 32.49 | 31.86 | 20,300 |
August 29, 2025 | 32.24 | 32.39 | 32.39 | 32.39 | 32.05 | 14,509 |
August 28, 2025 | 32.09 | 32.1 | 32.1 | 32.18 | 31.98 | 10,400 |
August 27, 2025 | 31.95 | 32 | 32 | 32 | 31.71 | 11,045 |
August 26, 2025 | 31.87 | 32.15 | 32.15 | 32.18 | 31.85 | 8,636 |
August 25, 2025 | 31.99 | 31.95 | 31.95 | 32.16 | 31.95 | 16,700 |
August 22, 2025 | 31.54 | 31.93 | 31.93 | 31.99 | 31.54 | 5,900 |
August 21, 2025 | 30.8 | 31.03 | 31.03 | 31.07 | 30.76 | 3,220 |
August 20, 2025 | 30.86 | 30.68 | 30.68 | 30.86 | 30.59 | 54,521 |
August 19, 2025 | 31.2 | 30.8 | 30.8 | 31.22 | 30.8 | 5,435 |
August 18, 2025 | 31.42 | 31.12 | 31.12 | 31.42 | 31.01 | 6,470 |
August 15, 2025 | 31.58 | 31.51 | 31.51 | 31.63 | 31.5 | 8,107 |
August 14, 2025 | 31.18 | 31.28 | 31.28 | 31.31 | 31.08 | 8,831 |
August 13, 2025 | 31.7 | 31.7 | 31.7 | 31.9 | 31.58 | 9,633 |
August 12, 2025 | 30.81 | 31.3 | 31.3 | 31.33 | 30.81 | 24,811 |
August 11, 2025 | 30.91 | 30.58 | 30.58 | 30.91 | 30.54 | 15,902 |
August 08, 2025 | 30.59 | 30.95 | 30.95 | 31.11 | 30.49 | 26,049 |
August 07, 2025 | 30.18 | 30.33 | 30.33 | 30.43 | 30.09 | 10,000 |
August 06, 2025 | 29.84 | 29.68 | 29.68 | 29.84 | 29.61 | 13,134 |
August 05, 2025 | 29.4 | 29.58 | 29.58 | 29.7 | 29.4 | 17,006 |
August 04, 2025 | 29.21 | 29.32 | 29.32 | 29.35 | 29.2 | 12,924 |
August 01, 2025 | 29.09 | 29.07 | 29.07 | 29.15 | 28.9 | 17,700 |
July 31, 2025 | 28.62 | 29.15 | 29.15 | 29.23 | 28.6 | 48,047 |
July 30, 2025 | 29.97 | 29.05 | 29.05 | 30.14 | 28.51 | 41,998 |
July 29, 2025 | 30.2 | 30.2 | 30.2 | 30.26 | 30 | 19,595 |
July 28, 2025 | 30.37 | 30.1 | 30.1 | 30.37 | 29.8 | 24,500 |
July 25, 2025 | 30.7 | 30.62 | 30.62 | 30.7 | 30.44 | 21,715 |