37.45
+0.26(+0.70%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 37.34 | 37.45 | 37.45 | 37.6 | 36.89 | 667,943 |
September 25, 2025 | 37.75 | 37.19 | 37.19 | 37.92 | 36.78 | 847,949 |
September 24, 2025 | 38.19 | 38.16 | 38.16 | 39.04 | 37.91 | 1.19M |
September 23, 2025 | 37.82 | 37.11 | 37.11 | 37.93 | 37.03 | 837,803 |
September 22, 2025 | 36.73 | 37.74 | 37.74 | 38.26 | 36.55 | 1.53M |
September 19, 2025 | 37.85 | 36.97 | 36.97 | 37.89 | 36.88 | 1.62M |
September 18, 2025 | 36.7 | 37.42 | 37.42 | 37.63 | 36.7 | 1.51M |
September 17, 2025 | 36.67 | 36.7 | 36.7 | 37.07 | 36.38 | 2.28M |
September 16, 2025 | 37.64 | 36.59 | 36.59 | 37.67 | 36.4 | 1.82M |
September 15, 2025 | 36.36 | 37.66 | 37.66 | 38.08 | 36.24 | 2.4M |
September 12, 2025 | 35.25 | 35.68 | 35.68 | 35.85 | 35.12 | 1.87M |
September 11, 2025 | 35.4 | 35.25 | 35.25 | 35.96 | 35.2 | 2.03M |
September 10, 2025 | 34.27 | 35.11 | 35.11 | 35.25 | 34.27 | 3.04M |
September 09, 2025 | 33.84 | 34.22 | 34.22 | 34.49 | 33.76 | 2.11M |
September 08, 2025 | 33.18 | 33.79 | 33.79 | 33.96 | 33.18 | 1.76M |
September 05, 2025 | 33.48 | 33.23 | 33.23 | 33.91 | 32.97 | 1.84M |
September 04, 2025 | 33 | 33.47 | 33.47 | 33.49 | 32.67 | 4.1M |
September 03, 2025 | 32.87 | 32.91 | 32.91 | 33.08 | 32.22 | 1.51M |
September 02, 2025 | 32.52 | 32.89 | 32.89 | 33.22 | 32.49 | 1.92M |
August 29, 2025 | 32.98 | 33.07 | 33.07 | 33.26 | 32.81 | 1.49M |
August 28, 2025 | 33.19 | 32.97 | 32.97 | 33.37 | 32.93 | 1.34M |
August 27, 2025 | 32.23 | 33 | 33 | 33.07 | 32.12 | 1.7M |
August 26, 2025 | 32.13 | 32.23 | 32.23 | 32.48 | 32.13 | 1.21M |
August 25, 2025 | 32.61 | 32.22 | 32.22 | 32.64 | 32.22 | 856,200 |
August 22, 2025 | 32.07 | 32.63 | 32.63 | 32.79 | 31.87 | 818,500 |
August 21, 2025 | 31.79 | 31.91 | 31.91 | 32.23 | 31.72 | 1.29M |
August 20, 2025 | 31.35 | 32.02 | 32.02 | 32.19 | 31.35 | 2.23M |
August 19, 2025 | 31.94 | 31.47 | 31.47 | 31.94 | 31.26 | 1.41M |
August 18, 2025 | 31.7 | 31.72 | 31.72 | 31.82 | 31.42 | 1.05M |
August 15, 2025 | 31.07 | 31.69 | 31.69 | 31.87 | 31.07 | 1.68M |
August 14, 2025 | 30.62 | 31.04 | 31.04 | 31.24 | 30.5 | 1.92M |
August 13, 2025 | 29.66 | 30.86 | 30.86 | 31.03 | 29.4 | 1.51M |
August 12, 2025 | 29.95 | 29.49 | 29.49 | 30.15 | 29 | 3.11M |
August 11, 2025 | 31.44 | 30.22 | 30.22 | 32.88 | 30.11 | 3.2M |
August 08, 2025 | 29.11 | 30.91 | 30.91 | 31.12 | 29.11 | 3.27M |
August 07, 2025 | 29.26 | 28.14 | 28.14 | 29.26 | 27.99 | 1.61M |
August 06, 2025 | 28.84 | 28.95 | 28.95 | 29.16 | 28.82 | 1.38M |
August 05, 2025 | 29.04 | 28.65 | 28.65 | 29.23 | 28.64 | 1.22M |
August 04, 2025 | 28.56 | 28.96 | 28.96 | 28.99 | 28.56 | 485,400 |
August 01, 2025 | 29.29 | 28.38 | 28.38 | 29.35 | 28.37 | 1.07M |
July 31, 2025 | 30.01 | 29.43 | 29.43 | 30.01 | 29.39 | 780,400 |
July 30, 2025 | 30.1 | 29.87 | 29.87 | 30.27 | 29.74 | 1.06M |
July 29, 2025 | 30.27 | 30.27 | 30.27 | 30.32 | 29.73 | 1.21M |
July 28, 2025 | 30.75 | 30.12 | 30.12 | 30.81 | 30.1 | 811,100 |
July 25, 2025 | 30.22 | 30.7 | 30.7 | 30.81 | 30.11 | 888,425 |
July 24, 2025 | 29.98 | 30.21 | 30.21 | 30.26 | 29.95 | 984,338 |
July 23, 2025 | 30 | 30.22 | 30.22 | 30.37 | 29.79 | 1.56M |
July 22, 2025 | 28.98 | 29.87 | 29.87 | 29.91 | 28.95 | 1.39M |
July 21, 2025 | 28.63 | 28.84 | 28.84 | 28.95 | 28.53 | 757,437 |
July 18, 2025 | 28.88 | 28.46 | 28.46 | 28.88 | 28.45 | 483,500 |
July 17, 2025 | 28.24 | 28.69 | 28.69 | 28.74 | 28.17 | 599,017 |
July 16, 2025 | 28.14 | 28.36 | 28.36 | 28.4 | 27.79 | 777,414 |
July 15, 2025 | 28.25 | 27.93 | 27.93 | 28.4 | 27.9 | 781,600 |
July 14, 2025 | 27.9 | 28.1 | 28.1 | 28.27 | 27.83 | 1.25M |
July 11, 2025 | 28.95 | 28.02 | 28.02 | 28.96 | 28 | 1.1M |
July 10, 2025 | 28.71 | 29.23 | 29.23 | 29.24 | 28.67 | 1.02M |
July 09, 2025 | 30.1 | 28.87 | 28.87 | 30.26 | 28.46 | 3.48M |
July 08, 2025 | 29.94 | 30.19 | 30.19 | 30.27 | 29.81 | 990,538 |
July 07, 2025 | 29.7 | 29.84 | 29.84 | 30.02 | 29.56 | 721,809 |
July 03, 2025 | 29.83 | 29.99 | 29.99 | 30.19 | 29.8 | 841,741 |