39.45
+0.38(+0.97%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 39 | 39.45 | 39.45 | 39.88 | 38.81 | 480,721 |
September 04, 2025 | 38 | 39.07 | 39.07 | 39.91 | 37.79 | 415,040 |
September 03, 2025 | 36.51 | 38.2 | 38.2 | 38.24 | 36.51 | 510,214 |
September 02, 2025 | 36.06 | 36.69 | 36.57 | 36.79 | 34.65 | 736,300 |
August 29, 2025 | 38.25 | 37.07 | 36.95 | 38.4 | 36.3 | 645,152 |
August 28, 2025 | 37.91 | 38.46 | 38.33 | 38.83 | 33.86 | 1.07M |
August 27, 2025 | 32.49 | 32.2 | 32.09 | 32.93 | 31 | 423,236 |
August 26, 2025 | 31.82 | 32.64 | 32.64 | 32.9 | 31.37 | 338,489 |
August 25, 2025 | 32.47 | 31.94 | 31.94 | 32.51 | 31.65 | 205,444 |
August 22, 2025 | 31.64 | 32.46 | 32.46 | 32.95 | 31.53 | 194,402 |
August 21, 2025 | 31.06 | 31.55 | 31.55 | 32.45 | 31 | 276,900 |
August 20, 2025 | 31.6 | 31.14 | 31.14 | 31.87 | 30.61 | 253,100 |
August 19, 2025 | 31.25 | 31.85 | 31.85 | 32.08 | 30.98 | 244,804 |
August 18, 2025 | 30.66 | 31.25 | 31.25 | 31.26 | 30.48 | 266,102 |
August 15, 2025 | 30.61 | 30.67 | 30.67 | 30.85 | 30.27 | 316,304 |
August 14, 2025 | 30.29 | 30.57 | 30.57 | 30.78 | 30.03 | 195,044 |
August 13, 2025 | 29.79 | 30.96 | 30.96 | 30.97 | 29.51 | 341,515 |
August 12, 2025 | 28.61 | 29.68 | 29.68 | 29.83 | 28.52 | 345,457 |
August 11, 2025 | 28.1 | 28.55 | 28.55 | 28.78 | 27.83 | 327,600 |
August 08, 2025 | 27.39 | 28.1 | 28.1 | 28.53 | 27.27 | 242,000 |
August 07, 2025 | 26.76 | 27.33 | 27.33 | 27.39 | 26.46 | 218,939 |
August 06, 2025 | 26.52 | 26.49 | 26.49 | 26.66 | 26.08 | 164,715 |
August 05, 2025 | 27.31 | 26.59 | 26.59 | 27.31 | 26.44 | 209,911 |
August 04, 2025 | 26.49 | 27.14 | 27.14 | 27.14 | 26.38 | 199,702 |
August 01, 2025 | 26.12 | 26.11 | 26.11 | 26.37 | 25.58 | 356,504 |
July 31, 2025 | 27.6 | 26.5 | 26.5 | 27.81 | 26.39 | 240,941 |
July 30, 2025 | 28.4 | 27.92 | 27.92 | 28.5 | 27.82 | 199,346 |
July 29, 2025 | 28.9 | 28.01 | 28.01 | 28.95 | 27.89 | 243,622 |
July 28, 2025 | 29.63 | 28.92 | 28.92 | 29.69 | 28.55 | 196,905 |
July 25, 2025 | 29.53 | 29.18 | 29.18 | 29.8 | 28.88 | 199,505 |
July 24, 2025 | 29.61 | 29.44 | 29.44 | 29.89 | 29.31 | 279,127 |
July 23, 2025 | 30.12 | 29.79 | 29.79 | 30.5 | 29.5 | 304,610 |
July 22, 2025 | 29.12 | 29.23 | 29.23 | 29.67 | 29.05 | 221,325 |
July 21, 2025 | 29.49 | 29.14 | 29.14 | 29.52 | 28.75 | 311,000 |
July 18, 2025 | 29.9 | 29.41 | 29.41 | 30.07 | 29.19 | 353,027 |
July 17, 2025 | 30.54 | 29.73 | 29.73 | 30.85 | 29.64 | 371,328 |
July 16, 2025 | 30.67 | 30.54 | 30.54 | 31.03 | 30.08 | 262,614 |
July 15, 2025 | 31.63 | 30.56 | 30.56 | 31.63 | 30.5 | 295,845 |
July 14, 2025 | 30.51 | 31.54 | 31.54 | 31.71 | 30.38 | 335,761 |
July 11, 2025 | 30.76 | 30.8 | 30.8 | 30.98 | 30.15 | 330,300 |
July 10, 2025 | 31.47 | 31.14 | 31.14 | 31.8 | 30.84 | 382,115 |
July 09, 2025 | 30.48 | 31.39 | 31.39 | 31.53 | 30.2 | 469,142 |
July 08, 2025 | 29.89 | 30.12 | 30.12 | 30.46 | 29.31 | 514,900 |
July 07, 2025 | 29.63 | 29.9 | 29.9 | 30.59 | 29.06 | 557,578 |
July 03, 2025 | 28.49 | 28 | 28 | 28.49 | 27.89 | 322,712 |
July 02, 2025 | 26.62 | 27.94 | 27.94 | 28.05 | 26.57 | 384,100 |
July 01, 2025 | 25.38 | 26.62 | 26.62 | 26.77 | 25.34 | 271,900 |
June 30, 2025 | 25.75 | 25.54 | 25.54 | 26.06 | 25.33 | 361,300 |
June 27, 2025 | 25.23 | 25.66 | 25.66 | 25.74 | 24.96 | 741,700 |
June 26, 2025 | 24.97 | 25.12 | 25.12 | 25.15 | 24.59 | 248,100 |
June 25, 2025 | 25 | 24.75 | 24.75 | 25.37 | 24.67 | 282,600 |
June 24, 2025 | 24.59 | 24.77 | 24.77 | 24.81 | 24.28 | 143,220 |
June 23, 2025 | 23.74 | 24.46 | 24.46 | 24.46 | 23.61 | 182,800 |
June 20, 2025 | 24.15 | 23.88 | 23.88 | 24.15 | 23.57 | 247,500 |
June 18, 2025 | 24.36 | 23.96 | 23.96 | 24.48 | 23.94 | 215,002 |
June 17, 2025 | 24.43 | 24.45 | 24.45 | 24.89 | 24.18 | 275,500 |
June 16, 2025 | 24.37 | 24.71 | 24.71 | 25.15 | 24.29 | 355,400 |
June 13, 2025 | 24.24 | 23.93 | 23.93 | 24.6 | 23.83 | 152,026 |
June 12, 2025 | 24.35 | 24.51 | 24.51 | 24.72 | 24.16 | 174,500 |
June 11, 2025 | 24.37 | 24.39 | 24.39 | 24.59 | 24.2 | 112,409 |