37.96
-0.4(-1.04%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 38.87 | 38.36 | 38.36 | 39.12 | 37.86 | 278,901 |
September 04, 2025 | 37.69 | 38.65 | 38.65 | 38.66 | 37.36 | 266,336 |
September 03, 2025 | 37.42 | 37.54 | 37.54 | 37.7 | 36.92 | 302,500 |
September 02, 2025 | 38.07 | 37.58 | 37.58 | 38.35 | 37.29 | 215,198 |
August 29, 2025 | 38.99 | 38.69 | 38.66 | 39.16 | 38.53 | 226,400 |
August 28, 2025 | 38.8 | 38.72 | 38.69 | 38.92 | 38.36 | 290,538 |
August 27, 2025 | 37.88 | 38.63 | 38.63 | 38.74 | 37.71 | 312,500 |
August 26, 2025 | 37.65 | 38.05 | 38.05 | 38.42 | 37.41 | 318,871 |
August 25, 2025 | 37.41 | 37.7 | 37.7 | 37.96 | 37.25 | 267,906 |
August 22, 2025 | 35.07 | 37.75 | 37.75 | 37.89 | 35.03 | 550,249 |
August 21, 2025 | 34.85 | 35.03 | 35.03 | 35.47 | 34.71 | 283,100 |
August 20, 2025 | 35.2 | 34.98 | 34.98 | 35.5 | 34.86 | 368,500 |
August 19, 2025 | 35.15 | 35.35 | 35.35 | 36.64 | 34.92 | 518,611 |
August 18, 2025 | 34.25 | 34.29 | 34.29 | 34.47 | 34.06 | 234,300 |
August 15, 2025 | 34.62 | 34.53 | 34.53 | 34.83 | 34.13 | 312,000 |
August 14, 2025 | 33.61 | 34.49 | 34.49 | 34.6 | 33.61 | 305,725 |
August 13, 2025 | 33.54 | 34.11 | 34.11 | 34.17 | 33.41 | 192,417 |
August 12, 2025 | 32.22 | 33.25 | 33.25 | 33.48 | 32.15 | 291,025 |
August 11, 2025 | 31.07 | 31.83 | 31.83 | 32.02 | 31 | 286,829 |
August 08, 2025 | 30.51 | 31.05 | 31.05 | 31.22 | 30.29 | 184,600 |
August 07, 2025 | 31.1 | 30.54 | 30.54 | 31.1 | 30.18 | 143,671 |
August 06, 2025 | 31.62 | 30.73 | 30.73 | 31.62 | 30.67 | 180,300 |
August 05, 2025 | 31.5 | 31.61 | 31.61 | 31.63 | 30.64 | 203,908 |
August 04, 2025 | 31.1 | 31.35 | 31.35 | 31.49 | 30.86 | 159,041 |
August 01, 2025 | 31.07 | 31.01 | 31.01 | 31.4 | 30.56 | 282,509 |
July 31, 2025 | 31.82 | 31.61 | 31.61 | 32.01 | 31.46 | 195,707 |
July 30, 2025 | 33.28 | 32.17 | 32.17 | 33.28 | 31.87 | 249,939 |
July 29, 2025 | 34.31 | 33.05 | 33.05 | 34.31 | 32.82 | 228,105 |
July 28, 2025 | 33.9 | 34.02 | 34.02 | 34.42 | 33.72 | 198,226 |
July 25, 2025 | 32.54 | 33.93 | 33.93 | 34.07 | 31.97 | 333,543 |
July 24, 2025 | 32.5 | 32.53 | 32.53 | 34.3 | 32.01 | 751,643 |
July 23, 2025 | 32.37 | 32.35 | 32.35 | 32.57 | 31.82 | 297,000 |
July 22, 2025 | 32.02 | 32.01 | 32.01 | 32.54 | 31.9 | 178,700 |
July 21, 2025 | 31.96 | 31.86 | 31.86 | 32.52 | 31.85 | 165,616 |
July 18, 2025 | 32.43 | 31.74 | 31.74 | 32.43 | 31.52 | 201,017 |
July 17, 2025 | 31.81 | 32.21 | 32.21 | 32.36 | 31.81 | 232,100 |
July 16, 2025 | 31.34 | 31.81 | 31.81 | 31.82 | 30.64 | 272,700 |
July 15, 2025 | 32.44 | 31.04 | 31.04 | 32.55 | 31.01 | 312,400 |
July 14, 2025 | 32.07 | 32.49 | 32.49 | 32.58 | 31.95 | 149,800 |
July 11, 2025 | 32.46 | 32.35 | 32.35 | 32.51 | 32.03 | 148,000 |
July 10, 2025 | 32.15 | 32.55 | 32.55 | 32.67 | 31.97 | 314,705 |
July 09, 2025 | 32.14 | 32.18 | 32.18 | 32.23 | 31.61 | 214,000 |
July 08, 2025 | 31.72 | 31.88 | 31.88 | 32.49 | 31.51 | 404,400 |
July 07, 2025 | 31.75 | 31.56 | 31.56 | 32.42 | 31.48 | 221,029 |
July 03, 2025 | 32.01 | 32.27 | 32.27 | 32.53 | 32.01 | 119,702 |
July 02, 2025 | 31.32 | 31.73 | 31.73 | 31.96 | 31.16 | 234,712 |
July 01, 2025 | 29.6 | 31.2 | 31.2 | 31.89 | 29.6 | 203,552 |
June 30, 2025 | 30.26 | 29.8 | 29.8 | 30.38 | 29.77 | 206,100 |
June 27, 2025 | 30 | 30.04 | 30.04 | 30.24 | 29.85 | 720,829 |
June 26, 2025 | 29.53 | 29.84 | 29.84 | 29.92 | 29.26 | 155,900 |
June 25, 2025 | 29.49 | 29.31 | 29.31 | 29.49 | 28.9 | 281,242 |
June 24, 2025 | 29.56 | 29.43 | 29.43 | 29.99 | 29.41 | 245,707 |
June 23, 2025 | 27.85 | 29.23 | 29.23 | 29.26 | 27.79 | 246,418 |
June 20, 2025 | 28.19 | 27.86 | 27.86 | 28.46 | 27.86 | 401,700 |
June 18, 2025 | 27.35 | 27.97 | 27.97 | 28.28 | 27.35 | 204,700 |
June 17, 2025 | 27.68 | 27.53 | 27.53 | 28.08 | 27.49 | 159,500 |
June 16, 2025 | 28.26 | 28.03 | 28.03 | 28.39 | 27.95 | 146,348 |
June 13, 2025 | 28.26 | 27.85 | 27.85 | 28.3 | 27.54 | 192,400 |
June 12, 2025 | 28.91 | 28.73 | 28.73 | 28.91 | 28.51 | 179,706 |
June 11, 2025 | 29.41 | 29.18 | 29.18 | 29.55 | 29.04 | 300,122 |