38.49
+0.22(+0.57%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 38.41 | 38.49 | 38.49 | 38.53 | 38.07 | 63,100 |
September 25, 2025 | 38.25 | 38.27 | 38.27 | 38.5 | 38.11 | 65,302 |
September 24, 2025 | 38.92 | 38.62 | 38.62 | 39.21 | 38.23 | 79,500 |
September 23, 2025 | 38.81 | 38.83 | 38.83 | 39.13 | 38.64 | 69,300 |
September 22, 2025 | 38.53 | 38.81 | 38.81 | 38.95 | 38.06 | 68,000 |
September 19, 2025 | 39.57 | 38.5 | 38.5 | 39.57 | 38.37 | 223,700 |
September 18, 2025 | 38.33 | 39.34 | 39.34 | 39.41 | 37.88 | 93,009 |
September 17, 2025 | 38.48 | 38.28 | 38.28 | 39.91 | 38.21 | 123,800 |
September 16, 2025 | 38.58 | 38.49 | 38.49 | 38.95 | 37.99 | 90,600 |
September 15, 2025 | 38.79 | 38.65 | 38.65 | 38.93 | 38.55 | 75,500 |
September 12, 2025 | 39.41 | 38.6 | 38.6 | 39.41 | 38.44 | 70,425 |
September 11, 2025 | 38.49 | 39.5 | 39.47 | 39.56 | 38.49 | 106,842 |
September 10, 2025 | 37.93 | 38.38 | 38.35 | 38.44 | 37.93 | 67,047 |
September 09, 2025 | 38.69 | 38.02 | 37.99 | 38.69 | 37.95 | 73,600 |
September 08, 2025 | 38.94 | 38.87 | 38.84 | 39.19 | 38.57 | 66,248 |
September 05, 2025 | 38.96 | 38.88 | 38.88 | 39.61 | 38.49 | 72,716 |
September 04, 2025 | 38.14 | 38.93 | 38.93 | 38.95 | 37.98 | 76,043 |
September 03, 2025 | 37.91 | 37.84 | 37.84 | 37.91 | 37.29 | 90,345 |
September 02, 2025 | 37.94 | 38.06 | 38.06 | 38.46 | 37.49 | 91,500 |
August 29, 2025 | 38.98 | 38.38 | 38.38 | 38.98 | 38.09 | 73,945 |
August 28, 2025 | 39.1 | 38.65 | 38.65 | 39.1 | 38.33 | 87,200 |
August 27, 2025 | 38.43 | 38.81 | 38.81 | 39.2 | 38.43 | 68,921 |
August 26, 2025 | 38.42 | 38.68 | 38.68 | 39.12 | 38.36 | 93,200 |
August 25, 2025 | 38.38 | 38.46 | 38.46 | 38.97 | 38.24 | 76,602 |
August 22, 2025 | 36.79 | 38.59 | 38.59 | 38.72 | 36.79 | 150,100 |
August 21, 2025 | 36.54 | 36.88 | 36.88 | 36.93 | 36.42 | 84,607 |
August 20, 2025 | 37.22 | 36.62 | 36.62 | 37.43 | 36.42 | 84,200 |
August 19, 2025 | 36.84 | 37.06 | 37.06 | 37.49 | 36.84 | 119,700 |
August 18, 2025 | 37.14 | 36.68 | 36.68 | 37.14 | 36.46 | 101,333 |
August 15, 2025 | 37.33 | 37.18 | 37.18 | 37.34 | 36.82 | 242,000 |
August 14, 2025 | 37.39 | 37.24 | 37.24 | 37.6 | 36.99 | 82,900 |
August 13, 2025 | 37.48 | 37.87 | 37.87 | 38.04 | 37.4 | 110,835 |
August 12, 2025 | 36.08 | 37.44 | 37.44 | 37.51 | 36.08 | 133,800 |
August 11, 2025 | 35.72 | 35.97 | 35.97 | 35.97 | 34.67 | 149,236 |
August 08, 2025 | 35.71 | 35.87 | 35.87 | 36.16 | 35.52 | 83,700 |
August 07, 2025 | 35.97 | 35.39 | 35.39 | 36.12 | 35.24 | 61,245 |
August 06, 2025 | 35.9 | 35.7 | 35.7 | 35.92 | 35.16 | 101,000 |
August 05, 2025 | 35.81 | 36.14 | 36.14 | 36.19 | 35.22 | 91,245 |
August 04, 2025 | 35.31 | 35.83 | 35.83 | 35.89 | 35.17 | 112,829 |
August 01, 2025 | 35.55 | 35.31 | 35.31 | 35.56 | 35.01 | 117,935 |
July 31, 2025 | 36.1 | 36.1 | 36.1 | 36.2 | 35.04 | 106,600 |
July 30, 2025 | 36.04 | 36.42 | 36.42 | 37.01 | 36.04 | 110,500 |
July 29, 2025 | 36.63 | 36.2 | 36.2 | 36.63 | 35.92 | 83,500 |
July 28, 2025 | 36.62 | 36.33 | 36.33 | 36.88 | 35.99 | 112,807 |
July 25, 2025 | 35.98 | 36.57 | 36.57 | 36.85 | 35.6 | 133,301 |
July 24, 2025 | 37.31 | 35.78 | 35.78 | 37.31 | 35.75 | 134,453 |
July 23, 2025 | 37.5 | 37.55 | 37.55 | 37.96 | 37.06 | 177,550 |
July 22, 2025 | 36.98 | 36.93 | 36.93 | 37.86 | 36.72 | 194,800 |
July 21, 2025 | 36.73 | 37.09 | 37.09 | 38.07 | 36.49 | 278,324 |
July 18, 2025 | 36.24 | 36.22 | 36.22 | 36.9 | 35.37 | 294,900 |
July 17, 2025 | 39.96 | 36.08 | 36.08 | 41.64 | 35.76 | 509,700 |
July 16, 2025 | 38.68 | 38.52 | 38.52 | 39 | 38.02 | 140,500 |
July 15, 2025 | 39.59 | 38.59 | 38.59 | 39.59 | 38.52 | 95,300 |
July 14, 2025 | 39.45 | 39.44 | 39.44 | 39.59 | 38.77 | 102,806 |
July 11, 2025 | 39.12 | 39.6 | 39.6 | 39.65 | 38.97 | 103,421 |
July 10, 2025 | 38.89 | 39.67 | 39.67 | 40.03 | 38.79 | 123,414 |
July 09, 2025 | 38.6 | 38.89 | 38.89 | 38.91 | 38.24 | 109,249 |
July 08, 2025 | 38.64 | 38.57 | 38.57 | 39.17 | 38.38 | 148,200 |
July 07, 2025 | 38.9 | 38.47 | 38.47 | 39.25 | 38.38 | 113,177 |
July 03, 2025 | 38.99 | 39.23 | 39.23 | 39.26 | 38.61 | 72,800 |