37.98
+0.19(+0.50%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 37.77 | 37.98 | 37.98 | 37.99 | 37.37 | 1.05M |
September 04, 2025 | 37.79 | 37.79 | 37.79 | 38.01 | 37.59 | 904,900 |
September 03, 2025 | 37.35 | 37.69 | 37.69 | 37.77 | 37.22 | 610,400 |
September 02, 2025 | 37.62 | 37.5 | 37.5 | 37.71 | 37.29 | 1.19M |
August 29, 2025 | 37.57 | 37.77 | 37.77 | 37.9 | 37.45 | 979,200 |
August 28, 2025 | 37.83 | 37.53 | 37.53 | 37.83 | 37.35 | 1.41M |
August 27, 2025 | 37.48 | 37.67 | 37.67 | 37.91 | 37.39 | 1.25M |
August 26, 2025 | 37.76 | 37.41 | 37.41 | 37.76 | 37.28 | 3.72M |
August 25, 2025 | 38.08 | 37.81 | 37.81 | 38.11 | 37.78 | 2.21M |
August 22, 2025 | 37.84 | 38.08 | 38.08 | 38.28 | 37.84 | 1.87M |
August 21, 2025 | 37.4 | 37.84 | 37.84 | 37.9 | 37.4 | 2.64M |
August 20, 2025 | 37.04 | 37.6 | 37.6 | 37.74 | 37.04 | 1.37M |
August 19, 2025 | 36.59 | 36.93 | 36.93 | 37.03 | 36.49 | 2.08M |
August 18, 2025 | 36.72 | 36.66 | 36.66 | 36.9 | 36.55 | 861,700 |
August 15, 2025 | 36.69 | 36.67 | 36.67 | 36.86 | 36.54 | 865,100 |
August 14, 2025 | 36.5 | 36.7 | 36.7 | 36.72 | 36.15 | 970,300 |
August 13, 2025 | 35.71 | 36.44 | 36.44 | 36.55 | 35.63 | 1.01M |
August 12, 2025 | 35.89 | 35.66 | 35.66 | 35.89 | 35.49 | 1.1M |
August 11, 2025 | 35.57 | 35.76 | 35.76 | 35.95 | 35.52 | 889,700 |
August 08, 2025 | 36.72 | 35.5 | 35.5 | 36.77 | 35.45 | 1.79M |
August 07, 2025 | 36.98 | 36.89 | 36.89 | 37.19 | 36.82 | 1.07M |
August 06, 2025 | 37.06 | 36.83 | 36.83 | 37.25 | 36.45 | 1.85M |
August 05, 2025 | 37.41 | 37.32 | 37.32 | 37.68 | 37.14 | 1.09M |
August 04, 2025 | 37.2 | 37.28 | 37.28 | 37.52 | 37.1 | 367,300 |
August 01, 2025 | 37.27 | 37.2 | 37.2 | 37.38 | 36.98 | 854,700 |
July 31, 2025 | 37 | 37.19 | 37.19 | 37.31 | 36.87 | 798,587 |
July 30, 2025 | 36.81 | 37.11 | 37.11 | 37.17 | 36.81 | 957,216 |
July 29, 2025 | 36.77 | 36.99 | 36.99 | 37.03 | 36.67 | 901,353 |
July 28, 2025 | 36.77 | 36.81 | 36.81 | 36.86 | 36.62 | 670,200 |
July 25, 2025 | 37.58 | 36.77 | 36.77 | 37.79 | 36.6 | 1.49M |
July 24, 2025 | 37.25 | 37.09 | 37.09 | 37.33 | 37.06 | 824,900 |
July 23, 2025 | 37 | 37.39 | 37.39 | 37.41 | 36.87 | 978,303 |
July 22, 2025 | 36.84 | 37.2 | 37.2 | 37.35 | 36.77 | 939,400 |
July 21, 2025 | 37.33 | 36.72 | 36.72 | 37.45 | 36.7 | 921,533 |
July 18, 2025 | 37.4 | 37.25 | 37.25 | 37.51 | 37.09 | 871,000 |
July 17, 2025 | 36.85 | 37.19 | 37.19 | 37.26 | 36.38 | 852,143 |
July 16, 2025 | 37.16 | 37.1 | 37.1 | 37.26 | 36.57 | 988,100 |
July 15, 2025 | 37.39 | 37.19 | 37.19 | 37.54 | 36.98 | 667,756 |
July 14, 2025 | 36.82 | 37.28 | 37.28 | 37.29 | 36.7 | 759,222 |
July 11, 2025 | 36.71 | 36.86 | 36.86 | 37.06 | 36.67 | 626,131 |
July 10, 2025 | 36.34 | 36.83 | 36.83 | 36.86 | 36.18 | 955,803 |
July 09, 2025 | 36.67 | 36.47 | 36.47 | 36.7 | 36.43 | 715,200 |
July 08, 2025 | 36.27 | 36.58 | 36.58 | 36.65 | 36.09 | 1.01M |
July 07, 2025 | 37.18 | 36.26 | 36.26 | 37.22 | 36.17 | 1.37M |
July 03, 2025 | 37.33 | 37.32 | 37.32 | 37.43 | 37.18 | 482,443 |
July 02, 2025 | 37.5 | 37.39 | 37.39 | 37.63 | 37.01 | 1.4M |
July 01, 2025 | 37.5 | 37.36 | 37.36 | 37.51 | 36.96 | 1.22M |
June 30, 2025 | 37.1 | 37.51 | 37.51 | 37.7 | 36.97 | 1.15M |
June 27, 2025 | 37.85 | 37.21 | 37.21 | 37.86 | 37.02 | 2.8M |
June 26, 2025 | 37.16 | 37.89 | 37.89 | 38.07 | 37.02 | 2.55M |
June 25, 2025 | 36.79 | 36.69 | 36.69 | 36.84 | 36.53 | 1.18M |
June 24, 2025 | 36.76 | 36.93 | 36.93 | 37.13 | 36.57 | 1.43M |
June 23, 2025 | 37.38 | 36.85 | 36.85 | 37.84 | 36.8 | 3.02M |
June 20, 2025 | 37.03 | 37.52 | 37.52 | 37.71 | 37 | 2.55M |
June 18, 2025 | 37.83 | 36.86 | 36.86 | 38.04 | 36.48 | 2.37M |
June 17, 2025 | 37.59 | 37.93 | 37.93 | 38.15 | 37.53 | 1.2M |
June 16, 2025 | 37.91 | 37.61 | 37.61 | 38.08 | 37.45 | 1.79M |
June 13, 2025 | 38.41 | 38.46 | 37.94 | 38.96 | 37.95 | 1.5M |
June 12, 2025 | 37.7 | 38.06 | 37.54 | 38.06 | 37.52 | 816,300 |
June 11, 2025 | 37.7 | 37.55 | 37.04 | 37.7 | 37.24 | 1.18M |