39.77
+0.7319(+1.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 39.64 | 39.04 | 39.04 | 39.64 | 38.74 | 1.58M |
| September 04, 2025 | 38.56 | 38.9 | 38.9 | 39.23 | 38.49 | 1.16M |
| September 03, 2025 | 38.51 | 39.04 | 39.04 | 39.23 | 38.51 | 1.18M |
| September 02, 2025 | 38.93 | 38.63 | 38.63 | 39.66 | 38.1 | 1.35M |
| August 29, 2025 | 39.47 | 38.92 | 38.92 | 39.84 | 38.77 | 2.17M |
| August 28, 2025 | 37.43 | 39 | 39 | 39.37 | 36.85 | 3.06M |
| August 27, 2025 | 36.81 | 37.28 | 37.28 | 37.88 | 36.63 | 1.49M |
| August 26, 2025 | 36.7 | 37.15 | 37.15 | 38.7 | 35.7 | 3.42M |
| August 25, 2025 | 35.97 | 35.1 | 35.1 | 36.29 | 34.88 | 1.68M |
| August 22, 2025 | 34.92 | 35.73 | 35.73 | 36.06 | 34.71 | 1.3M |
| August 21, 2025 | 34 | 34.49 | 34.49 | 34.88 | 33.91 | 1.82M |
| August 20, 2025 | 34.65 | 33.96 | 33.96 | 34.99 | 33.89 | 1.1M |
| August 19, 2025 | 34.89 | 34.56 | 34.56 | 35.1 | 34.47 | 775,849 |
| August 18, 2025 | 35.03 | 34.87 | 34.87 | 35.3 | 34.69 | 641,359 |
| August 15, 2025 | 34.52 | 34.88 | 34.88 | 35.22 | 34.4 | 516,100 |
| August 14, 2025 | 35 | 34.48 | 34.48 | 35.53 | 34.37 | 651,689 |
| August 13, 2025 | 35.7 | 35.28 | 35.28 | 36.37 | 34.97 | 1.07M |
| August 12, 2025 | 35.23 | 35.38 | 35.38 | 35.68 | 34.82 | 804,843 |
| August 11, 2025 | 35.4 | 34.96 | 34.96 | 35.53 | 34.36 | 591,200 |
| August 08, 2025 | 35.06 | 35.37 | 35.37 | 35.69 | 34.62 | 821,080 |
| August 07, 2025 | 33.86 | 34.94 | 34.94 | 35.05 | 33.74 | 1.26M |
| August 06, 2025 | 33.5 | 33.72 | 33.72 | 34.77 | 33.3 | 1.47M |
| August 05, 2025 | 35 | 33.18 | 33.18 | 35.22 | 33.13 | 1.51M |
| August 04, 2025 | 33.79 | 34.63 | 34.63 | 34.7 | 33.65 | 988,400 |
| August 01, 2025 | 33.5 | 33.46 | 33.46 | 33.85 | 32.97 | 1.14M |
| July 31, 2025 | 34.1 | 33.82 | 33.82 | 34.18 | 33.5 | 1.61M |
| July 30, 2025 | 34.52 | 34.43 | 34.43 | 35.08 | 34.11 | 921,718 |
| July 29, 2025 | 35.59 | 34.88 | 34.88 | 35.7 | 34.7 | 544,564 |
| July 28, 2025 | 35.39 | 35.5 | 35.5 | 35.58 | 34.51 | 908,986 |
| July 25, 2025 | 35.34 | 35.69 | 35.69 | 35.89 | 34.35 | 1.09M |
| July 24, 2025 | 36.4 | 35.68 | 35.68 | 37.24 | 35.4 | 1.24M |
| July 23, 2025 | 36.65 | 36.26 | 36.26 | 37 | 36.24 | 1.05M |
| July 22, 2025 | 36.4 | 36.26 | 36.26 | 36.5 | 35.26 | 998,843 |
| July 21, 2025 | 36.37 | 36.5 | 36.5 | 37.24 | 35.87 | 1.62M |
| July 18, 2025 | 36.56 | 35.93 | 35.93 | 36.86 | 35.84 | 531,049 |
| July 17, 2025 | 35.5 | 36.09 | 36.09 | 36.6 | 35.16 | 1.62M |
| July 16, 2025 | 35.92 | 35.53 | 35.53 | 35.92 | 35.1 | 1.3M |
| July 15, 2025 | 35.5 | 35.93 | 35.93 | 36.02 | 35.49 | 792,867 |
| July 14, 2025 | 35.3 | 35.51 | 35.51 | 35.82 | 34.7 | 1.12M |
| July 11, 2025 | 35.8 | 35.46 | 35.46 | 35.98 | 35.17 | 1.53M |
| July 10, 2025 | 36.6 | 36.03 | 36.03 | 37.46 | 35.54 | 2.9M |
| July 09, 2025 | 35.48 | 36.21 | 36.21 | 36.24 | 35.05 | 1.13M |
| July 08, 2025 | 35.85 | 35.25 | 35.25 | 35.94 | 35.1 | 2.93M |
| July 07, 2025 | 33.94 | 35.54 | 35.54 | 35.8 | 33.43 | 3.18M |
| July 03, 2025 | 33.15 | 33.79 | 33.79 | 34.05 | 32.57 | 1.28M |
| July 02, 2025 | 32.7 | 33 | 33 | 34 | 32.7 | 2.5M |
| July 01, 2025 | 32.48 | 32.71 | 32.71 | 32.96 | 32.06 | 688,204 |
| June 30, 2025 | 32.75 | 32.51 | 32.51 | 33.07 | 31.93 | 1.45M |
| June 27, 2025 | 32.51 | 32.75 | 32.75 | 32.8 | 31.88 | 664,094 |
| June 26, 2025 | 32.33 | 32.43 | 32.43 | 32.57 | 31.52 | 949,105 |
| June 25, 2025 | 32.33 | 32.08 | 32.08 | 33.08 | 31.7 | 979,647 |
| June 24, 2025 | 32.15 | 32.4 | 32.4 | 33 | 31.89 | 1.85M |
| June 23, 2025 | 30.61 | 31.11 | 31.11 | 31.32 | 30.5 | 690,912 |
| June 20, 2025 | 30.8 | 30.67 | 30.67 | 31.13 | 29.81 | 2.56M |
| June 18, 2025 | 30.74 | 30.75 | 30.75 | 31.42 | 30.47 | 831,844 |
| June 17, 2025 | 31.42 | 30.95 | 30.95 | 32.31 | 30.62 | 1.09M |
| June 16, 2025 | 32.55 | 31.64 | 31.64 | 32.8 | 31.56 | 942,400 |
| June 13, 2025 | 32.1 | 32.3 | 32.3 | 33.05 | 32.01 | 1.15M |
| June 12, 2025 | 31.35 | 32.45 | 32.45 | 33.4 | 31.09 | 2.45M |
| June 11, 2025 | 31.14 | 30.96 | 30.96 | 31.92 | 30.79 | 914,000 |
