38.31
-0.381(-0.98%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 39.22 | 39.26 | 39.26 | 39.59 | 38.98 | 241,712 |
September 25, 2025 | 39.59 | 39.15 | 39.15 | 39.79 | 38.97 | 341,316 |
September 24, 2025 | 38.93 | 39.59 | 39.59 | 39.61 | 38.68 | 463,794 |
September 23, 2025 | 38.87 | 39.19 | 39.19 | 39.4 | 38.83 | 434,300 |
September 22, 2025 | 39.2 | 38.83 | 38.83 | 39.35 | 38.75 | 383,300 |
September 19, 2025 | 39.39 | 39.46 | 39.46 | 40.06 | 39.14 | 799,108 |
September 18, 2025 | 38.4 | 39.39 | 39.39 | 40.4 | 38.4 | 363,700 |
September 17, 2025 | 38.61 | 38.63 | 38.63 | 39.29 | 38.44 | 328,900 |
September 16, 2025 | 39 | 38.45 | 38.45 | 39.51 | 38.33 | 291,200 |
September 15, 2025 | 39.67 | 39.03 | 39.03 | 39.68 | 38.98 | 308,600 |
September 12, 2025 | 40.12 | 39.68 | 39.68 | 40.14 | 39.62 | 240,103 |
September 11, 2025 | 39.71 | 40.34 | 40.34 | 40.45 | 39.71 | 369,627 |
September 10, 2025 | 39.29 | 39.63 | 39.63 | 39.69 | 39.22 | 384,000 |
September 09, 2025 | 39.73 | 39.48 | 39.48 | 40 | 39.26 | 271,500 |
September 08, 2025 | 40.01 | 39.89 | 39.89 | 40.02 | 39.15 | 328,317 |
September 05, 2025 | 40.03 | 39.98 | 39.98 | 40.4 | 39.74 | 354,200 |
September 04, 2025 | 39.8 | 40.1 | 40.1 | 40.16 | 39.53 | 276,200 |
September 03, 2025 | 38.95 | 39.61 | 39.61 | 39.7 | 38.95 | 320,037 |
September 02, 2025 | 39 | 39.2 | 39.2 | 39.36 | 38.77 | 545,543 |
August 29, 2025 | 39.33 | 39.35 | 39.35 | 39.63 | 39.22 | 170,973 |
August 28, 2025 | 39.65 | 39.33 | 39.33 | 39.65 | 39.03 | 304,110 |
August 27, 2025 | 39.25 | 39.69 | 39.69 | 39.77 | 39.15 | 248,300 |
August 26, 2025 | 39.45 | 39.36 | 39.36 | 39.61 | 39.29 | 287,247 |
August 25, 2025 | 40.4 | 39.61 | 39.61 | 40.49 | 39.6 | 255,600 |
August 22, 2025 | 39.52 | 40.35 | 40.35 | 40.42 | 39.32 | 334,700 |
August 21, 2025 | 39.24 | 39.23 | 39.23 | 39.44 | 39.03 | 333,527 |
August 20, 2025 | 39.38 | 39.3 | 39.3 | 39.51 | 39.16 | 269,015 |
August 19, 2025 | 39.09 | 39.18 | 39.18 | 39.33 | 38.97 | 276,169 |
August 18, 2025 | 38.92 | 38.67 | 38.67 | 39.24 | 38.64 | 245,700 |
August 15, 2025 | 39.95 | 38.97 | 38.97 | 39.97 | 38.83 | 338,624 |
August 14, 2025 | 39.85 | 39.75 | 39.75 | 39.97 | 39.58 | 506,000 |
August 13, 2025 | 39.66 | 40.01 | 40.01 | 40.06 | 39.45 | 395,329 |
August 12, 2025 | 39.51 | 39.65 | 39.65 | 39.78 | 39.19 | 317,200 |
August 11, 2025 | 38.94 | 39.25 | 39.25 | 39.46 | 38.9 | 365,963 |
August 08, 2025 | 38.26 | 38.98 | 38.98 | 39.25 | 38.21 | 398,200 |
August 07, 2025 | 38.47 | 38.24 | 38.24 | 38.7 | 38.09 | 355,040 |
August 06, 2025 | 37.87 | 38.29 | 38.29 | 38.48 | 37.87 | 431,749 |
August 05, 2025 | 37.64 | 37.85 | 37.85 | 38.12 | 37.55 | 467,448 |
August 04, 2025 | 37.21 | 37.6 | 37.6 | 37.66 | 37.15 | 365,819 |
August 01, 2025 | 37.09 | 37.19 | 37.19 | 37.91 | 37.01 | 585,700 |
July 31, 2025 | 36.96 | 37.32 | 37.32 | 37.58 | 36.62 | 618,400 |
July 30, 2025 | 38.03 | 37.37 | 37.37 | 38.86 | 37.31 | 554,980 |
July 29, 2025 | 38.06 | 37.96 | 37.96 | 38.24 | 37.87 | 552,513 |
July 28, 2025 | 38.02 | 37.81 | 37.81 | 38.06 | 37.48 | 444,932 |
July 25, 2025 | 38.02 | 38.07 | 38.07 | 38.32 | 37.87 | 471,700 |
July 24, 2025 | 38.43 | 38.06 | 38.06 | 38.43 | 38.02 | 466,900 |
July 23, 2025 | 38.7 | 38.48 | 38.48 | 38.79 | 38.15 | 400,302 |
July 22, 2025 | 38.3 | 38.6 | 38.6 | 38.7 | 38.24 | 394,805 |
July 21, 2025 | 38.36 | 38.26 | 38.26 | 38.48 | 37.94 | 442,322 |
July 18, 2025 | 38.34 | 38.01 | 38.01 | 38.69 | 37.82 | 590,467 |
July 17, 2025 | 37.73 | 37.86 | 37.86 | 38.04 | 37.67 | 638,639 |
July 16, 2025 | 37.52 | 37.63 | 37.63 | 37.72 | 37.01 | 649,000 |
July 15, 2025 | 38.15 | 37.29 | 37.29 | 38.47 | 37.23 | 626,800 |
July 14, 2025 | 37.87 | 38.18 | 38.18 | 38.42 | 37.82 | 511,100 |
July 11, 2025 | 38.65 | 37.9 | 37.9 | 38.75 | 37.74 | 587,300 |
July 10, 2025 | 39.83 | 38.59 | 38.6 | 39.83 | 38.45 | 622,633 |
July 09, 2025 | 41.09 | 40.02 | 40.02 | 41.36 | 39.92 | 370,500 |
July 08, 2025 | 41.16 | 40.97 | 40.97 | 41.59 | 40.82 | 467,325 |
July 07, 2025 | 42.49 | 41.19 | 41.19 | 42.57 | 41.09 | 570,700 |
July 03, 2025 | 42.78 | 43.15 | 43.15 | 43.2 | 42.7 | 251,010 |