39.72
+0.18(+0.46%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 38.84 | 39.54 | 39.54 | 39.75 | 37.49 | 80,800 |
October 01, 2025 | 38.09 | 39.23 | 39.23 | 39.33 | 37.48 | 65,044 |
September 30, 2025 | 37.19 | 38.54 | 38.54 | 38.75 | 36.2 | 38,700 |
September 29, 2025 | 38 | 37.2 | 37.2 | 38 | 34.42 | 79,200 |
September 26, 2025 | 36.33 | 36.68 | 36.68 | 37.03 | 36.02 | 30,100 |
September 25, 2025 | 35.39 | 35.71 | 35.71 | 36.64 | 35.28 | 28,018 |
September 24, 2025 | 37.35 | 36.78 | 36.78 | 37.86 | 33.5 | 39,420 |
September 23, 2025 | 37.44 | 37.6 | 37.6 | 38.48 | 37.08 | 57,700 |
September 22, 2025 | 36.18 | 37.16 | 37.16 | 37.37 | 35.57 | 79,200 |
September 19, 2025 | 37.71 | 36.7 | 36.7 | 37.83 | 35.99 | 125,739 |
September 18, 2025 | 37.12 | 37.59 | 37.59 | 38.45 | 37.01 | 63,900 |
September 17, 2025 | 37.37 | 36.74 | 36.74 | 38.25 | 36.66 | 52,112 |
September 16, 2025 | 37.91 | 37.09 | 37.09 | 38.34 | 36.68 | 51,333 |
September 15, 2025 | 37.4 | 37.86 | 37.86 | 37.93 | 37.24 | 27,063 |
September 12, 2025 | 37.98 | 37.42 | 37.42 | 37.98 | 37 | 28,700 |
September 11, 2025 | 36.9 | 37.72 | 37.72 | 38 | 35.84 | 49,532 |
September 10, 2025 | 36.95 | 36.58 | 36.58 | 36.99 | 35.74 | 56,400 |
September 09, 2025 | 35.6 | 36.76 | 36.76 | 36.76 | 34.43 | 34,813 |
September 08, 2025 | 35.31 | 35.35 | 35.35 | 35.82 | 33.59 | 78,135 |
September 05, 2025 | 35.73 | 35.24 | 35.24 | 36.32 | 34.28 | 33,400 |
September 04, 2025 | 35.12 | 35.4 | 35.4 | 35.99 | 34.4 | 64,400 |
September 03, 2025 | 34.53 | 34.86 | 34.86 | 35.71 | 34.37 | 74,118 |
September 02, 2025 | 32.2 | 34.76 | 34.76 | 35 | 32.2 | 69,614 |
August 29, 2025 | 32.68 | 32.47 | 32.47 | 32.77 | 32.01 | 30,700 |
August 28, 2025 | 33.66 | 32.7 | 32.7 | 34 | 32.52 | 25,500 |
August 27, 2025 | 34.22 | 33.68 | 33.68 | 34.6 | 33.45 | 25,028 |
August 26, 2025 | 33.77 | 34.19 | 34.19 | 34.5 | 32.6 | 59,600 |
August 25, 2025 | 34.08 | 33.77 | 33.77 | 35.23 | 33.52 | 70,312 |
August 22, 2025 | 32.99 | 34.2 | 34.2 | 35 | 31.91 | 111,643 |
August 21, 2025 | 32.23 | 32.75 | 32.75 | 33.75 | 32.01 | 76,619 |
August 20, 2025 | 32.47 | 32.46 | 32.46 | 33.42 | 32.03 | 64,129 |
August 19, 2025 | 31.33 | 32.06 | 32.06 | 33.49 | 31.08 | 45,428 |
August 18, 2025 | 30.55 | 31.74 | 31.74 | 32.6 | 30.55 | 100,046 |
August 15, 2025 | 31.99 | 31.37 | 31.37 | 32.2 | 30.67 | 58,044 |
August 14, 2025 | 31.19 | 31.59 | 31.59 | 33.15 | 30.9 | 93,800 |
August 13, 2025 | 29.99 | 30.89 | 30.89 | 31 | 29.12 | 70,300 |
August 12, 2025 | 27.45 | 28.46 | 28.46 | 29.21 | 26.93 | 57,000 |
August 11, 2025 | 27.63 | 27.23 | 27.23 | 28 | 25.77 | 53,507 |
August 08, 2025 | 25.8 | 26.5 | 26.5 | 27.64 | 25.68 | 38,900 |
August 07, 2025 | 26 | 25.84 | 25.84 | 26.36 | 25.15 | 18,601 |
August 06, 2025 | 28.24 | 26.42 | 26.42 | 28.96 | 26.38 | 49,643 |
August 05, 2025 | 27.62 | 28.44 | 28.44 | 28.44 | 26.81 | 52,300 |
August 04, 2025 | 25.52 | 27.25 | 27.25 | 27.49 | 25.52 | 38,400 |
August 01, 2025 | 24.51 | 24.77 | 24.77 | 25.08 | 24.08 | 20,821 |
July 31, 2025 | 25.56 | 24.88 | 24.88 | 25.56 | 24.87 | 22,100 |
July 30, 2025 | 26.5 | 25.65 | 25.65 | 27.22 | 25.63 | 22,000 |
July 29, 2025 | 26.48 | 26.47 | 26.47 | 26.7 | 25.13 | 21,435 |
July 28, 2025 | 25.85 | 26.23 | 26.23 | 26.41 | 25.64 | 19,939 |
July 25, 2025 | 25.76 | 25.83 | 25.83 | 25.93 | 25.48 | 13,300 |
July 24, 2025 | 25.6 | 25.81 | 25.81 | 26.63 | 25.6 | 13,000 |
July 23, 2025 | 25.66 | 25.93 | 25.93 | 25.97 | 25.45 | 17,000 |
July 22, 2025 | 25.59 | 25.45 | 25.45 | 25.9 | 25.42 | 18,200 |
July 21, 2025 | 25.77 | 25.48 | 25.48 | 26.11 | 25.48 | 18,444 |
July 18, 2025 | 26.66 | 25.67 | 25.67 | 26.66 | 25.58 | 20,572 |
July 17, 2025 | 27.06 | 26.3 | 26.3 | 27.06 | 26.3 | 20,700 |
July 16, 2025 | 26.33 | 26.61 | 26.61 | 26.88 | 26.23 | 26,100 |
July 15, 2025 | 27.99 | 26.26 | 26.26 | 27.99 | 25.84 | 87,310 |
July 14, 2025 | 27.28 | 27.76 | 27.76 | 27.86 | 27.28 | 50,098 |
July 11, 2025 | 27.74 | 27.14 | 27.14 | 28.1 | 27.08 | 79,347 |
July 10, 2025 | 27.87 | 27.9 | 27.9 | 28.7 | 27.6 | 82,900 |