38.04
-0.43(-1.12%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 38.4 | 38.04 | 38.04 | 38.48 | 37.78 | 1.74M |
September 04, 2025 | 38.32 | 38.47 | 38.47 | 38.65 | 38.16 | 847,940 |
September 03, 2025 | 38.87 | 38.29 | 38.29 | 38.98 | 38.18 | 948,620 |
September 02, 2025 | 39.19 | 38.9 | 38.9 | 39.19 | 38.6 | 913,800 |
August 29, 2025 | 38.75 | 39.21 | 39.21 | 39.38 | 38.6 | 1.27M |
August 28, 2025 | 38.42 | 38.59 | 38.59 | 38.72 | 38.22 | 710,218 |
August 27, 2025 | 38 | 38.36 | 38.36 | 38.56 | 37.94 | 1.06M |
August 26, 2025 | 38.32 | 38.25 | 38.25 | 38.5 | 37.75 | 1.76M |
August 25, 2025 | 38.54 | 38.37 | 38.37 | 38.62 | 38.22 | 690,226 |
August 22, 2025 | 38.33 | 38.54 | 38.54 | 38.87 | 38.33 | 892,747 |
August 21, 2025 | 38.15 | 38.21 | 38.21 | 38.49 | 37.95 | 1.09M |
August 20, 2025 | 38.41 | 38.05 | 38.05 | 38.47 | 37.9 | 1.31M |
August 19, 2025 | 38 | 38.25 | 38.25 | 38.37 | 37.9 | 1.54M |
August 18, 2025 | 38.5 | 38.15 | 38.15 | 38.68 | 38.01 | 1.3M |
August 15, 2025 | 38.5 | 38.45 | 38.45 | 38.96 | 38.29 | 1.43M |
August 14, 2025 | 38.86 | 38.64 | 38.64 | 38.94 | 38.38 | 1.02M |
August 13, 2025 | 38.23 | 38.69 | 38.69 | 38.95 | 38.02 | 1.65M |
August 12, 2025 | 37.8 | 38.16 | 38.16 | 38.51 | 37.53 | 1.7M |
August 11, 2025 | 38.42 | 37.5 | 37.5 | 38.46 | 37.5 | 2.07M |
August 08, 2025 | 38.5 | 38.1 | 38.1 | 38.94 | 37.97 | 2.64M |
August 07, 2025 | 39.71 | 38.44 | 38.44 | 40.33 | 38.27 | 4.28M |
August 06, 2025 | 39.98 | 40.33 | 40.33 | 40.68 | 39.91 | 1.17M |
August 05, 2025 | 39.82 | 39.78 | 39.78 | 40.15 | 39.03 | 762,011 |
August 04, 2025 | 39.49 | 40.04 | 40.04 | 40.08 | 39.38 | 798,200 |
August 01, 2025 | 39.6 | 39.38 | 39.38 | 39.73 | 39.11 | 940,313 |
July 31, 2025 | 40.4 | 40.73 | 39.82 | 41.05 | 40.39 | 1.36M |
July 30, 2025 | 41.1 | 40.49 | 39.59 | 41.21 | 40.17 | 1.25M |
July 29, 2025 | 41.39 | 41.18 | 41.18 | 41.39 | 40.67 | 1.07M |
July 28, 2025 | 41.24 | 40.9 | 40.9 | 41.25 | 40.56 | 690,629 |
July 25, 2025 | 40.76 | 40.76 | 40.76 | 41.08 | 40.59 | 552,497 |
July 24, 2025 | 40.02 | 40.65 | 40.65 | 40.85 | 39.89 | 803,846 |
July 23, 2025 | 39.82 | 40.01 | 40.01 | 40.05 | 39.5 | 501,200 |
July 22, 2025 | 39.45 | 39.49 | 39.49 | 39.89 | 39.31 | 857,280 |
July 21, 2025 | 40.54 | 39.39 | 39.39 | 40.61 | 39.26 | 1.27M |
July 18, 2025 | 40.83 | 40.47 | 40.47 | 41.29 | 40.26 | 1.05M |
July 17, 2025 | 40.22 | 40.59 | 40.59 | 40.71 | 40.03 | 681,700 |
July 16, 2025 | 40.23 | 40.22 | 40.22 | 40.4 | 39.79 | 1.24M |
July 15, 2025 | 40 | 40.09 | 40.09 | 40.47 | 39.4 | 610,247 |
July 14, 2025 | 39.53 | 40.14 | 40.14 | 40.14 | 39.36 | 689,642 |
July 11, 2025 | 39.24 | 39.47 | 39.47 | 39.73 | 39.08 | 712,766 |
July 10, 2025 | 39.02 | 39.24 | 39.24 | 39.26 | 38.8 | 594,863 |
July 09, 2025 | 39.43 | 39.27 | 39.27 | 39.57 | 38.99 | 645,547 |
July 08, 2025 | 38.94 | 39.35 | 39.35 | 39.46 | 38.62 | 828,140 |
July 07, 2025 | 39 | 38.77 | 38.77 | 39.06 | 38.38 | 591,922 |
July 03, 2025 | 39.13 | 38.94 | 38.94 | 39.18 | 38.53 | 609,411 |
July 02, 2025 | 38.57 | 39.09 | 39.09 | 39.23 | 38.35 | 735,689 |
July 01, 2025 | 38.83 | 38.58 | 38.58 | 38.83 | 38.11 | 1.51M |
June 30, 2025 | 38.55 | 38.7 | 38.7 | 38.82 | 38.18 | 1.03M |
June 27, 2025 | 38.38 | 38.56 | 38.56 | 38.83 | 38.1 | 897,800 |
June 26, 2025 | 37.69 | 38.38 | 38.38 | 38.38 | 37.46 | 1.14M |
June 25, 2025 | 38.28 | 37.7 | 37.7 | 38.4 | 37.56 | 1.22M |
June 24, 2025 | 38.66 | 38.16 | 38.16 | 38.77 | 38.03 | 1.6M |
June 23, 2025 | 38.89 | 38.69 | 38.69 | 38.97 | 38.28 | 1.02M |
June 20, 2025 | 38.11 | 38.55 | 38.55 | 38.64 | 38.11 | 653,700 |
June 18, 2025 | 38.42 | 38.11 | 38.11 | 38.61 | 37.9 | 924,543 |
June 17, 2025 | 38.49 | 38.42 | 38.42 | 38.87 | 38.27 | 931,600 |
June 16, 2025 | 38.95 | 38.46 | 38.46 | 39.29 | 38.16 | 849,762 |
June 13, 2025 | 38.99 | 38.83 | 38.83 | 39.26 | 38.56 | 820,836 |
June 12, 2025 | 38.77 | 38.73 | 38.73 | 38.77 | 38.21 | 684,799 |
June 11, 2025 | 38.41 | 38.61 | 38.61 | 38.73 | 38 | 958,340 |