39.20
-0.38(-0.96%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 40.13 | 39.58 | 39.58 | 40.6 | 39.17 | 109,217 |
September 04, 2025 | 39.46 | 39.95 | 39.95 | 39.98 | 39.39 | 82,636 |
September 03, 2025 | 39.09 | 39.26 | 39.26 | 39.41 | 38.9 | 123,532 |
September 02, 2025 | 39.23 | 39.26 | 39.26 | 39.42 | 38.6 | 118,038 |
August 29, 2025 | 39.88 | 39.51 | 39.51 | 39.93 | 39.38 | 99,800 |
August 28, 2025 | 40.08 | 39.7 | 39.7 | 40.08 | 39.4 | 141,200 |
August 27, 2025 | 39.35 | 39.93 | 39.93 | 40.03 | 39.35 | 159,300 |
August 26, 2025 | 39.18 | 39.49 | 39.49 | 39.66 | 38.65 | 127,245 |
August 25, 2025 | 39 | 39.05 | 39.05 | 39.28 | 38.3 | 109,747 |
August 22, 2025 | 37.58 | 39.21 | 39.21 | 39.36 | 37.53 | 192,718 |
August 21, 2025 | 37.25 | 37.31 | 37.31 | 37.57 | 36.59 | 94,025 |
August 20, 2025 | 37.43 | 37.46 | 37.46 | 37.7 | 37.21 | 131,824 |
August 19, 2025 | 37.47 | 37.3 | 37.3 | 37.73 | 36.91 | 110,800 |
August 18, 2025 | 36.94 | 37.46 | 37.46 | 37.51 | 36.9 | 128,245 |
August 15, 2025 | 38.17 | 37.18 | 37.18 | 38.17 | 37.15 | 179,918 |
August 14, 2025 | 37.72 | 38.05 | 38.05 | 38.14 | 37.49 | 124,048 |
August 13, 2025 | 38 | 38.44 | 38.1 | 38.57 | 37.78 | 171,613 |
August 12, 2025 | 36.69 | 37.85 | 37.52 | 37.85 | 36.69 | 140,000 |
August 11, 2025 | 36.37 | 36.35 | 36.03 | 36.45 | 36.1 | 138,031 |
August 08, 2025 | 36.48 | 36.39 | 36.39 | 37.04 | 35.86 | 72,633 |
August 07, 2025 | 36.61 | 36.18 | 36.18 | 36.61 | 35.83 | 93,937 |
August 06, 2025 | 36.44 | 36.29 | 36.29 | 36.59 | 36.06 | 123,706 |
August 05, 2025 | 36.4 | 36.48 | 36.48 | 36.92 | 35.79 | 121,200 |
August 04, 2025 | 35.88 | 36.35 | 36.35 | 36.58 | 35.72 | 122,917 |
August 01, 2025 | 36.36 | 35.73 | 35.73 | 36.55 | 35.36 | 178,700 |
July 31, 2025 | 36.66 | 36.64 | 36.64 | 36.96 | 34.01 | 173,600 |
July 30, 2025 | 37.69 | 36.87 | 36.87 | 37.94 | 36.68 | 104,500 |
July 29, 2025 | 38 | 37.63 | 37.63 | 38 | 37.47 | 169,200 |
July 28, 2025 | 37.96 | 37.68 | 37.68 | 38.07 | 37.43 | 96,706 |
July 25, 2025 | 37.91 | 37.67 | 37.67 | 38.9 | 37.33 | 118,339 |
July 24, 2025 | 38.52 | 37.95 | 37.95 | 38.8 | 37.67 | 154,300 |
July 23, 2025 | 38.84 | 38.62 | 38.62 | 39.3 | 38.29 | 111,000 |
July 22, 2025 | 38.92 | 38.72 | 38.72 | 39.31 | 38.7 | 123,848 |
July 21, 2025 | 39.29 | 38.96 | 38.96 | 39.48 | 38.08 | 113,000 |
July 18, 2025 | 39.45 | 39.12 | 39.12 | 39.5 | 38.85 | 111,521 |
July 17, 2025 | 38.73 | 39.25 | 39.25 | 39.49 | 38.73 | 155,200 |
July 16, 2025 | 38.63 | 38.78 | 38.78 | 38.97 | 38.1 | 120,600 |
July 15, 2025 | 39.61 | 38.44 | 38.44 | 39.61 | 38.39 | 142,900 |
July 14, 2025 | 39.05 | 39.67 | 39.67 | 39.69 | 38.91 | 77,045 |
July 11, 2025 | 39.66 | 39.18 | 39.18 | 39.66 | 39.04 | 132,413 |
July 10, 2025 | 39.45 | 39.75 | 39.75 | 40.05 | 39.11 | 103,509 |
July 09, 2025 | 39.9 | 39.55 | 39.55 | 39.9 | 39.34 | 108,300 |
July 08, 2025 | 39.64 | 39.73 | 39.73 | 40.06 | 39.56 | 191,741 |
July 07, 2025 | 39.46 | 39.46 | 39.46 | 40.14 | 39.3 | 185,800 |
July 03, 2025 | 39.62 | 39.85 | 39.85 | 40.19 | 38.54 | 87,944 |
July 02, 2025 | 39.26 | 39.35 | 39.35 | 39.5 | 38.8 | 157,900 |
July 01, 2025 | 37.61 | 39.03 | 39.03 | 39.58 | 37.58 | 129,900 |
June 30, 2025 | 38.11 | 37.82 | 37.82 | 38.28 | 37.82 | 156,840 |
June 27, 2025 | 38.05 | 38.01 | 38.01 | 38.38 | 37.81 | 253,000 |
June 26, 2025 | 37.58 | 38.21 | 38.21 | 38.21 | 37.45 | 97,512 |
June 25, 2025 | 37.35 | 37.3 | 37.3 | 37.47 | 37.01 | 117,427 |
June 24, 2025 | 37.45 | 37.34 | 37.34 | 38.1 | 37.29 | 155,801 |
June 23, 2025 | 36.03 | 37.16 | 37.16 | 37.16 | 35.97 | 151,838 |
June 20, 2025 | 36.26 | 36 | 36 | 36.59 | 35.99 | 326,300 |
June 18, 2025 | 35.54 | 35.94 | 35.94 | 36.27 | 35.36 | 117,400 |
June 17, 2025 | 35.79 | 35.76 | 35.76 | 36.18 | 35.4 | 104,900 |
June 16, 2025 | 36.89 | 36 | 36 | 37.2 | 35.96 | 111,400 |
June 13, 2025 | 36.74 | 36.46 | 36.46 | 37.25 | 36.35 | 172,209 |
June 12, 2025 | 37.36 | 37.29 | 37.29 | 37.6 | 36.77 | 115,800 |
June 11, 2025 | 37.82 | 37.48 | 37.48 | 38.04 | 37.35 | 143,100 |