38.75
+0.875(+2.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 37.88 | 38.75 | 38.75 | 39.9 | 35.74 | 6,726 |
| August 15, 2025 | 40.5 | 37.88 | 37.88 | 40.99 | 36.92 | 11,753 |
| August 14, 2025 | 40.49 | 39.26 | 39.26 | 40.49 | 38 | 4,177 |
| August 13, 2025 | 39.84 | 38.51 | 38.51 | 40.5 | 37.71 | 2,284 |
| August 12, 2025 | 38.68 | 39.37 | 39.37 | 40.5 | 37.88 | 5,715 |
| August 11, 2025 | 39.73 | 40.07 | 40.07 | 40.49 | 37.5 | 7,625 |
| August 08, 2025 | 40.36 | 39.73 | 39.73 | 40.36 | 37.89 | 11,041 |
| August 07, 2025 | 37.31 | 39.19 | 39.19 | 40.59 | 37.31 | 10,644 |
| August 06, 2025 | 37.04 | 37.13 | 37.13 | 38.49 | 36 | 6,125 |
| August 05, 2025 | 39.45 | 36.26 | 36.26 | 39.45 | 35.8 | 8,807 |
| August 04, 2025 | 35.17 | 36.99 | 36.99 | 37.3 | 34.98 | 6,003 |
| August 01, 2025 | 36.13 | 35.57 | 35.57 | 36.2 | 33 | 20,919 |
| July 31, 2025 | 40.16 | 38.4 | 38.4 | 40.93 | 37.87 | 15,997 |
| July 30, 2025 | 35.54 | 37.54 | 37.54 | 38 | 34.97 | 4,343 |
| July 29, 2025 | 37.44 | 36.96 | 36.96 | 38.47 | 36.78 | 20,780 |
| July 28, 2025 | 35.99 | 35.52 | 35.52 | 35.99 | 34.1 | 6,996 |
| July 25, 2025 | 34.64 | 34.98 | 34.98 | 35.35 | 33.41 | 4,989 |
| July 24, 2025 | 34.08 | 34.3 | 34.3 | 34.99 | 33.06 | 6,411 |
| July 23, 2025 | 32 | 32.6 | 32.6 | 32.68 | 30.77 | 13,532 |
| July 22, 2025 | 33.58 | 31.62 | 31.62 | 33.71 | 29.95 | 19,327 |
| July 21, 2025 | 35.49 | 34.44 | 34.44 | 35.49 | 34 | 7,735 |
| July 18, 2025 | 33.81 | 34.18 | 34.18 | 35.46 | 33.58 | 10,378 |
| July 17, 2025 | 33.13 | 34.78 | 34.78 | 35.28 | 33.13 | 15,480 |
| July 16, 2025 | 33.25 | 33.12 | 33.12 | 34 | 32.37 | 11,093 |
| July 15, 2025 | 32.78 | 33.78 | 33.78 | 34.7 | 32.61 | 40,099 |
| July 14, 2025 | 30.52 | 30.15 | 30.15 | 30.85 | 28.86 | 9,069 |
| July 11, 2025 | 29.27 | 31.07 | 31.07 | 32 | 29 | 15,720 |
| July 10, 2025 | 29.53 | 29.32 | 29.32 | 30.37 | 28.74 | 12,404 |
| July 09, 2025 | 28.04 | 29.41 | 29.41 | 30 | 27.6 | 29,209 |
| July 08, 2025 | 27 | 27.31 | 27.31 | 27.7 | 26.78 | 14,708 |
| July 07, 2025 | 26.96 | 26.85 | 26.85 | 27.47 | 26.49 | 11,391 |
| July 04, 2025 | 27.72 | 26.76 | 26.76 | 27.72 | 26.62 | 9,652 |
| July 03, 2025 | 26.49 | 27.66 | 27.66 | 28.37 | 26.06 | 13,852 |
| July 02, 2025 | 24.67 | 26.1 | 26.1 | 26.37 | 23.71 | 12,082 |
| July 01, 2025 | 26.7 | 24.31 | 24.31 | 26.99 | 23.82 | 27,846 |
| June 30, 2025 | 27.36 | 26.67 | 26.67 | 28.69 | 25.98 | 21,814 |
| June 27, 2025 | 26.04 | 27 | 27 | 27 | 25.7 | 9,485 |
| June 26, 2025 | 25.82 | 25.56 | 25.56 | 26.5 | 25.03 | 25,241 |
| June 25, 2025 | 22.21 | 24.21 | 24.21 | 24.69 | 22.1 | 29,916 |
| June 24, 2025 | 21.49 | 21.92 | 21.92 | 22.28 | 20.99 | 13,722 |
| June 23, 2025 | 20.35 | 20.6 | 20.6 | 20.79 | 19.95 | 13,886 |
| June 20, 2025 | 20.27 | 20.68 | 20.68 | 21.6 | 20.2 | 10,133 |
| June 19, 2025 | 20.34 | 20.27 | 20.27 | 21.6 | 19.93 | 3,866 |
| June 18, 2025 | 21.7 | 21.17 | 21.17 | 21.7 | 20.4 | 4,774 |
| June 17, 2025 | 20.34 | 20.95 | 20.95 | 21.38 | 20.34 | 14,010 |
| June 16, 2025 | 19.51 | 21.43 | 21.43 | 21.68 | 19.51 | 13,846 |
| June 13, 2025 | 19.46 | 20.33 | 20.33 | 20.56 | 19.37 | 31,111 |
| June 12, 2025 | 20 | 21.09 | 21.09 | 21.5 | 19.5 | 19,503 |
| June 11, 2025 | 20.86 | 20.92 | 20.92 | 21.43 | 20.57 | 20,279 |
| June 10, 2025 | 20.13 | 20.01 | 20.01 | 20.7 | 20 | 14,303 |
| June 09, 2025 | 20.31 | 20.56 | 20.56 | 21.24 | 20.06 | 8,790 |
| June 06, 2025 | 19 | 19.99 | 19.99 | 20.45 | 19 | 14,411 |
| June 05, 2025 | 19.83 | 20.52 | 20.52 | 20.61 | 19.54 | 34,771 |
| June 04, 2025 | 19.24 | 19.8 | 19.8 | 20.36 | 19.07 | 14,012 |
| June 03, 2025 | 18.05 | 20 | 20 | 20.3 | 17.92 | 22,551 |
| June 02, 2025 | 17.5 | 17.96 | 17.96 | 18.34 | 16.58 | 15,049 |
| May 30, 2025 | 18.76 | 17.64 | 17.64 | 19.5 | 17.6 | 48,182 |
| May 29, 2025 | 20.08 | 20.07 | 20.07 | 20.9 | 19.2 | 57,474 |
| May 28, 2025 | 17.97 | 17.92 | 17.92 | 18.55 | 17.52 | 41,830 |
| May 27, 2025 | 17.11 | 17.63 | 17.63 | 17.85 | 16.99 | 22,836 |