38.25
+0.15(+0.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 38.03 | 38.1 | 38.1 | 38.3 | 37.99 | 73,699 |
| August 14, 2025 | 38.03 | 37.85 | 37.85 | 38.05 | 37.52 | 47,844 |
| August 13, 2025 | 38.21 | 38.05 | 38.05 | 38.42 | 37.92 | 3,018 |
| August 12, 2025 | 37.4 | 38.21 | 38.21 | 38.22 | 37.31 | 114,521 |
| August 11, 2025 | 37.66 | 37.3 | 37.3 | 37.66 | 37.27 | 98,098 |
| August 08, 2025 | 37.8 | 37.65 | 37.65 | 37.87 | 37.6 | 52,968 |
| August 07, 2025 | 37.14 | 37.44 | 37.44 | 37.55 | 37.12 | 15,326 |
| August 06, 2025 | 36.44 | 37.07 | 37.07 | 37.26 | 36.44 | 12,758 |
| August 05, 2025 | 36.29 | 36.4 | 36.4 | 36.73 | 36.06 | 29,009 |
| August 04, 2025 | 36.1 | 36.28 | 36.28 | 36.56 | 36.1 | 10,253 |
| August 01, 2025 | 35.84 | 36.12 | 36.12 | 36.63 | 35.45 | 36,726 |
| July 31, 2025 | 36.48 | 36.09 | 36.09 | 36.5 | 35.59 | 147,557 |
| July 30, 2025 | 36.16 | 35.71 | 35.71 | 36.16 | 35.68 | 34,274 |
| July 29, 2025 | 35.8 | 36.05 | 36.05 | 36.16 | 35.74 | 11,901 |
| July 28, 2025 | 36.51 | 35.96 | 35.96 | 36.51 | 35.94 | 17,497 |
| July 25, 2025 | 36.63 | 36.42 | 36.42 | 36.79 | 36.39 | 63,837 |
| July 24, 2025 | 36.96 | 36.63 | 36.63 | 37.12 | 36.54 | 137,862 |
| July 23, 2025 | 36.67 | 36.83 | 36.83 | 36.83 | 36.38 | 38,299 |
| July 22, 2025 | 36.59 | 36.75 | 36.75 | 36.76 | 36.41 | 13,349 |
| July 21, 2025 | 36.35 | 36.75 | 36.75 | 36.77 | 36.1 | 82,293 |
| July 18, 2025 | 37.49 | 36.81 | 36.81 | 37.53 | 36.81 | 60,426 |
| July 17, 2025 | 37.2 | 37.3 | 37.3 | 37.39 | 36.85 | 38,107 |
| July 16, 2025 | 37.04 | 36.8 | 36.8 | 37.11 | 36.75 | 72,242 |
| July 15, 2025 | 36.91 | 36.83 | 36.83 | 37.12 | 36.74 | 85,904 |
| July 14, 2025 | 36.84 | 36.87 | 36.87 | 37.17 | 36.74 | 64,777 |
| July 11, 2025 | 37.32 | 36.9 | 36.9 | 37.35 | 36.84 | 110,471 |
| July 10, 2025 | 37.05 | 37.26 | 37.26 | 37.45 | 36.73 | 54,712 |
| July 09, 2025 | 38.72 | 38.29 | 38.29 | 38.85 | 38.28 | 38,941 |
| July 08, 2025 | 38.81 | 38.65 | 38.65 | 38.82 | 38.58 | 16,445 |
| July 07, 2025 | 39.64 | 38.74 | 38.74 | 39.64 | 38.71 | 40,896 |
| July 04, 2025 | 39.43 | 39.53 | 39.53 | 39.53 | 39.17 | 72,746 |
| July 03, 2025 | 38.99 | 39.39 | 39.39 | 39.51 | 38.85 | 52,820 |
| July 02, 2025 | 38.88 | 38.84 | 38.84 | 38.95 | 38.41 | 107,175 |
| July 01, 2025 | 38.85 | 38.64 | 38.64 | 39 | 38.64 | 68,767 |
| June 30, 2025 | 37.96 | 38.43 | 38.43 | 38.5 | 37.62 | 175,356 |
| June 27, 2025 | 38.06 | 37.91 | 37.91 | 38.24 | 37.72 | 200,277 |
| June 26, 2025 | 37.35 | 37.73 | 37.73 | 37.73 | 37.14 | 27,409 |
| June 25, 2025 | 37.83 | 37.16 | 37.16 | 37.92 | 37.06 | 70,725 |
| June 24, 2025 | 38 | 37.93 | 37.93 | 38.05 | 37.35 | 34,150 |
| June 23, 2025 | 37.41 | 37.3 | 37.3 | 37.58 | 37.06 | 53,953 |
| June 20, 2025 | 37.87 | 37.44 | 37.44 | 37.98 | 37.4 | 11,722 |
| June 19, 2025 | 37.83 | 37.58 | 37.58 | 37.83 | 37.58 | 18,149 |
| June 18, 2025 | 37.98 | 37.85 | 37.85 | 37.99 | 37.7 | 96,988 |
| June 17, 2025 | 38.03 | 37.87 | 37.87 | 38.21 | 37.82 | 190,473 |
| June 16, 2025 | 37.28 | 38.09 | 38.09 | 38.09 | 37.28 | 62,802 |
| June 13, 2025 | 36.87 | 37.14 | 37.14 | 37.15 | 36.78 | 52,561 |
| June 12, 2025 | 37.41 | 37.14 | 37.14 | 37.41 | 37 | 52,029 |
| June 11, 2025 | 36.82 | 37.17 | 37.17 | 37.17 | 36.42 | 33,879 |
| June 10, 2025 | 36.62 | 36.74 | 36.74 | 37.11 | 36.48 | 44,187 |
| June 09, 2025 | 36.96 | 36.4 | 36.4 | 36.97 | 36.06 | 39,501 |
| June 06, 2025 | 36.65 | 36.55 | 36.55 | 36.65 | 36.31 | 42,081 |
| June 05, 2025 | 36.45 | 36.64 | 36.64 | 36.66 | 36.39 | 31,480 |
| June 04, 2025 | 36.55 | 36.43 | 36.43 | 36.8 | 36.39 | 204,675 |
| June 03, 2025 | 36.09 | 36.34 | 36.34 | 36.34 | 35.72 | 3,106 |
| June 02, 2025 | 35.58 | 36.01 | 36.01 | 36.39 | 35.58 | 54,556 |
| May 30, 2025 | 36.3 | 35.91 | 35.91 | 36.6 | 35.83 | 6,106 |
| May 29, 2025 | 36.9 | 36.64 | 36.64 | 37.14 | 36.5 | 1,615 |
| May 28, 2025 | 36.69 | 36.5 | 36.5 | 37.04 | 36.5 | 46,830 |
| May 27, 2025 | 36.9 | 36.91 | 36.91 | 37.09 | 36.56 | 175,494 |
| May 26, 2025 | 37.05 | 36.45 | 36.45 | 37.05 | 36.45 | 1,109 |
