37.01
+0.19(+0.52%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 37.15 | 36.82 | 36.82 | 37.18 | 36.6 | 45,298 |
October 01, 2025 | 37.38 | 37.63 | 37.38 | 37.79 | 36.68 | 48,200 |
September 30, 2025 | 37.47 | 37.36 | 37.11 | 37.64 | 36.87 | 36,324 |
September 29, 2025 | 38.07 | 37.69 | 37.44 | 38.24 | 37.36 | 66,043 |
September 26, 2025 | 37.02 | 37.92 | 37.92 | 37.96 | 36.43 | 82,815 |
September 25, 2025 | 37.34 | 36.98 | 36.98 | 37.34 | 36.72 | 34,146 |
September 24, 2025 | 38.07 | 37.31 | 37.31 | 38.66 | 37.1 | 47,000 |
September 23, 2025 | 37.87 | 38.03 | 38.03 | 38.11 | 37.51 | 41,733 |
September 22, 2025 | 38.46 | 37.67 | 37.67 | 38.46 | 36.95 | 51,709 |
September 19, 2025 | 39.4 | 38.68 | 38.68 | 39.76 | 38.33 | 249,200 |
September 18, 2025 | 38.61 | 39.28 | 39.28 | 39.37 | 38.29 | 48,300 |
September 17, 2025 | 39.2 | 38.88 | 38.88 | 40 | 38.77 | 54,100 |
September 16, 2025 | 39.65 | 39.27 | 39.27 | 39.95 | 39.19 | 32,500 |
September 15, 2025 | 39.24 | 39.74 | 39.74 | 39.88 | 38.96 | 46,000 |
September 12, 2025 | 38.85 | 39.34 | 39.34 | 39.55 | 38.18 | 48,106 |
September 11, 2025 | 37.46 | 39.34 | 39.34 | 39.43 | 37.25 | 52,700 |
September 10, 2025 | 37.57 | 37.27 | 37.27 | 37.57 | 36.85 | 43,200 |
September 09, 2025 | 37.6 | 37.58 | 37.58 | 37.65 | 37.17 | 28,032 |
September 08, 2025 | 37.32 | 37.58 | 37.58 | 37.65 | 37.16 | 29,543 |
September 05, 2025 | 37.27 | 37.2 | 37.2 | 37.69 | 36.86 | 22,000 |
September 04, 2025 | 37.12 | 37.37 | 37.37 | 37.68 | 36.91 | 30,200 |
September 03, 2025 | 36.38 | 37.12 | 37.12 | 37.17 | 36.26 | 42,848 |
September 02, 2025 | 36.35 | 36.59 | 36.59 | 36.73 | 36.17 | 42,700 |
August 29, 2025 | 36.24 | 36.28 | 36.28 | 36.35 | 36 | 44,200 |
August 28, 2025 | 35.69 | 36.15 | 36.15 | 36.21 | 35.69 | 19,782 |
August 27, 2025 | 36.11 | 36.25 | 36.25 | 36.25 | 35.93 | 27,100 |
August 26, 2025 | 36.36 | 36.11 | 36.11 | 36.47 | 35.9 | 44,107 |
August 25, 2025 | 36.47 | 36.33 | 36.33 | 36.8 | 36.24 | 37,400 |
August 22, 2025 | 36.04 | 36.47 | 36.47 | 36.65 | 35.96 | 56,300 |
August 21, 2025 | 36.14 | 35.92 | 35.92 | 36.14 | 35.48 | 42,200 |
August 20, 2025 | 36.16 | 36.23 | 36.23 | 36.72 | 36.03 | 37,208 |
August 19, 2025 | 35.83 | 36.07 | 36.07 | 36.5 | 35.76 | 39,633 |
August 18, 2025 | 35.21 | 35.66 | 35.66 | 35.76 | 35.15 | 22,300 |
August 15, 2025 | 35.56 | 35.24 | 35.24 | 35.56 | 34.95 | 35,900 |
August 14, 2025 | 36.04 | 35.42 | 35.42 | 36.04 | 35.15 | 20,748 |
August 13, 2025 | 35.55 | 36.32 | 36.32 | 36.35 | 35.27 | 26,300 |
August 12, 2025 | 35.27 | 35.9 | 35.9 | 36.11 | 34.93 | 33,100 |
August 11, 2025 | 34.93 | 35.19 | 35.19 | 35.33 | 34.4 | 35,800 |
August 08, 2025 | 34.72 | 34.88 | 34.88 | 35.48 | 34.57 | 16,100 |
August 07, 2025 | 34.98 | 34.76 | 34.76 | 35.03 | 34.67 | 26,200 |
August 06, 2025 | 33.68 | 34.96 | 34.96 | 35.14 | 33.68 | 34,528 |
August 05, 2025 | 34.36 | 33.6 | 33.6 | 34.82 | 33.56 | 30,512 |
August 04, 2025 | 33.95 | 34.3 | 34.3 | 34.75 | 33.76 | 48,538 |
August 01, 2025 | 34.16 | 33.94 | 33.94 | 34.48 | 33.88 | 46,304 |
July 31, 2025 | 34.2 | 34.4 | 34.4 | 34.53 | 33.54 | 74,500 |
July 30, 2025 | 34.93 | 34.29 | 34.29 | 35.05 | 34.26 | 56,742 |
July 29, 2025 | 35.1 | 34.76 | 34.76 | 35.32 | 34.64 | 54,100 |
July 28, 2025 | 35.98 | 35.19 | 35.19 | 35.98 | 35.08 | 36,000 |
July 25, 2025 | 36.56 | 35.94 | 35.94 | 36.56 | 35.83 | 27,700 |
July 24, 2025 | 36.8 | 36.37 | 36.37 | 37.12 | 36.34 | 43,128 |
July 23, 2025 | 36.87 | 36.91 | 36.91 | 37.15 | 36.39 | 48,703 |
July 22, 2025 | 36.69 | 36.75 | 36.75 | 37.22 | 36.54 | 49,232 |
July 21, 2025 | 36.72 | 36.82 | 36.82 | 37.32 | 36.56 | 26,747 |
July 18, 2025 | 36.94 | 36.67 | 36.67 | 37.08 | 36.28 | 46,056 |
July 17, 2025 | 36.99 | 36.85 | 36.85 | 37.3 | 36.69 | 37,714 |
July 16, 2025 | 36.9 | 37.21 | 37.21 | 37.28 | 36.67 | 36,116 |
July 15, 2025 | 36.96 | 36.87 | 36.87 | 37.03 | 36.54 | 75,844 |
July 14, 2025 | 36.38 | 37.01 | 37.01 | 37.15 | 36.2 | 57,600 |
July 11, 2025 | 36.6 | 36.38 | 36.38 | 36.75 | 36.32 | 51,231 |
July 10, 2025 | 36.78 | 36.73 | 36.73 | 37.05 | 36.72 | 36,635 |