38.27
+1.92(+5.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 36.56 | 38.27 | 38.27 | 38.88 | 36.42 | 644,657 |
| August 21, 2025 | 35.67 | 36.35 | 36.35 | 36.8 | 35.57 | 484,800 |
| August 20, 2025 | 36.5 | 36.02 | 36.02 | 36.68 | 35.62 | 364,342 |
| August 19, 2025 | 36.63 | 36.41 | 36.41 | 36.74 | 35.73 | 495,853 |
| August 18, 2025 | 37.21 | 36.9 | 36.9 | 38 | 36.46 | 298,900 |
| August 15, 2025 | 38.29 | 37.29 | 37.29 | 38.63 | 36.9 | 552,765 |
| August 14, 2025 | 36.88 | 38.12 | 38.12 | 38.4 | 36.74 | 486,000 |
| August 13, 2025 | 37.32 | 37.36 | 37.36 | 38.17 | 36.78 | 474,600 |
| August 12, 2025 | 35.13 | 36.7 | 36.7 | 37.08 | 34.58 | 625,675 |
| August 11, 2025 | 35.39 | 34.65 | 34.65 | 35.74 | 34.4 | 467,821 |
| August 08, 2025 | 35.77 | 35.39 | 35.39 | 36.4 | 34.34 | 622,300 |
| August 07, 2025 | 36.51 | 36 | 36 | 36.79 | 35.26 | 489,326 |
| August 06, 2025 | 37.78 | 36.32 | 36.32 | 38.33 | 36 | 856,361 |
| August 05, 2025 | 37.45 | 38.33 | 38.33 | 38.92 | 36.58 | 518,315 |
| August 04, 2025 | 37.82 | 37.24 | 37.24 | 38.31 | 37.12 | 527,335 |
| August 01, 2025 | 37.6 | 37.75 | 37.75 | 38.25 | 36.56 | 647,400 |
| July 31, 2025 | 37.3 | 38.26 | 38.26 | 38.54 | 37.29 | 568,549 |
| July 30, 2025 | 38.03 | 37.61 | 37.61 | 38.31 | 36.82 | 700,853 |
| July 29, 2025 | 39.86 | 37.93 | 37.93 | 39.86 | 37.47 | 781,400 |
| July 28, 2025 | 40.78 | 39.66 | 39.66 | 40.9 | 38.75 | 694,000 |
| July 25, 2025 | 41.26 | 40.82 | 40.82 | 41.55 | 39.67 | 600,256 |
| July 24, 2025 | 40.51 | 41.64 | 41.64 | 42.29 | 40.25 | 575,120 |
| July 23, 2025 | 39.95 | 40.58 | 40.58 | 41.51 | 39.3 | 527,360 |
| July 22, 2025 | 39.43 | 39.6 | 39.6 | 39.91 | 38.83 | 514,290 |
| July 21, 2025 | 39.47 | 39.11 | 39.11 | 40.19 | 38.66 | 787,444 |
| July 18, 2025 | 39.42 | 39.31 | 39.31 | 40.4 | 38.58 | 808,011 |
| July 17, 2025 | 38.67 | 39 | 39 | 39.32 | 38.2 | 778,878 |
| July 16, 2025 | 37.55 | 38.37 | 38.37 | 39.03 | 37.4 | 882,082 |
| July 15, 2025 | 39.24 | 37.14 | 37.14 | 39.47 | 37.05 | 724,044 |
| July 14, 2025 | 38.2 | 38.88 | 38.88 | 39.28 | 37.63 | 573,271 |
| July 11, 2025 | 38.1 | 38.14 | 38.14 | 38.95 | 37.46 | 954,044 |
| July 10, 2025 | 37.17 | 38.57 | 38.57 | 39.33 | 36.4 | 1.3M |
| July 09, 2025 | 36.95 | 37.02 | 37.02 | 38.35 | 36.72 | 2.71M |
| July 08, 2025 | 40.41 | 36.41 | 36.41 | 40.41 | 35.71 | 2.99M |
| July 07, 2025 | 47.27 | 39.24 | 39.24 | 47.49 | 38.01 | 5.99M |
| July 03, 2025 | 44.71 | 47.46 | 47.46 | 47.71 | 43.51 | 508,000 |
| July 02, 2025 | 44.12 | 44.32 | 44.32 | 46.67 | 43.48 | 1.45M |
| July 01, 2025 | 43.04 | 44.26 | 44.26 | 45.3 | 42.88 | 920,207 |
| June 30, 2025 | 43.78 | 43.43 | 43.43 | 44.4 | 43.01 | 1.2M |
| June 27, 2025 | 43.8 | 43.38 | 43.38 | 44.25 | 42.74 | 1.75M |
| June 26, 2025 | 43.11 | 43.81 | 43.81 | 43.88 | 42.4 | 399,041 |
| June 25, 2025 | 43.93 | 42.99 | 42.99 | 44.11 | 41.75 | 411,500 |
| June 24, 2025 | 42.23 | 43.55 | 43.6 | 44.61 | 41.14 | 676,111 |
| June 23, 2025 | 41.28 | 41.35 | 41.35 | 42.55 | 40.24 | 571,000 |
| June 20, 2025 | 41.45 | 41.96 | 41.96 | 42.66 | 40.33 | 637,500 |
| June 18, 2025 | 41.55 | 41.18 | 41.18 | 42.51 | 40.48 | 515,332 |
| June 17, 2025 | 41.84 | 41.66 | 41.66 | 43.64 | 41.43 | 988,000 |
| June 16, 2025 | 44.65 | 42.61 | 42.61 | 44.65 | 42.6 | 990,747 |
| June 13, 2025 | 41.01 | 44.48 | 44.48 | 44.64 | 41.01 | 1.26M |
| June 12, 2025 | 41.37 | 41.86 | 41.86 | 43.42 | 40.67 | 1.1M |
| June 11, 2025 | 42.7 | 42.44 | 42.44 | 43.91 | 42.34 | 1.3M |
| June 10, 2025 | 40.21 | 42.02 | 42.02 | 42.15 | 40.21 | 456,448 |
| June 09, 2025 | 41.48 | 40.13 | 40.13 | 41.91 | 39.5 | 921,636 |
| June 06, 2025 | 38.45 | 40.98 | 40.98 | 42.32 | 38.39 | 1.07M |
| June 05, 2025 | 36.18 | 37.65 | 37.65 | 38.06 | 35.56 | 1.12M |
| June 04, 2025 | 36.96 | 36.5 | 36.5 | 38.57 | 36.33 | 1.18M |
| June 03, 2025 | 36.54 | 37.08 | 37.08 | 38.45 | 35.64 | 685,631 |
| June 02, 2025 | 37 | 36.33 | 36.33 | 38.14 | 36.02 | 778,200 |
| May 30, 2025 | 37.2 | 36.64 | 36.64 | 37.2 | 35.71 | 534,306 |
| May 29, 2025 | 36.57 | 37.69 | 37.69 | 38.03 | 35.75 | 389,323 |
