38.82
+0.81(+2.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 39.49 | 38.01 | 38.01 | 39.49 | 37.12 | 13 |
| September 04, 2025 | 39.17 | 39.61 | 39.61 | 39.88 | 39.17 | 3 |
| September 03, 2025 | 43.15 | 39.88 | 39.88 | 43.15 | 39.88 | 421 |
| September 02, 2025 | 39.85 | 41.67 | 41.67 | 41.67 | 39.85 | 583 |
| September 01, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | 0 |
| August 29, 2025 | 42.45 | 42.07 | 42.07 | 42.45 | 40.19 | 2,283 |
| August 28, 2025 | 41.54 | 41.27 | 41.27 | 42.14 | 41.27 | 2 |
| August 27, 2025 | 40.87 | 40.29 | 40.29 | 41.94 | 40.25 | 7,150 |
| August 26, 2025 | 38.42 | 39.88 | 39.88 | 40.44 | 37.84 | 96 |
| August 22, 2025 | 36.96 | 39.94 | 39.94 | 39.94 | 36.92 | 124 |
| August 21, 2025 | 37.5 | 37.05 | 37.05 | 38.87 | 37.05 | 1,247 |
| August 20, 2025 | 35.82 | 36.99 | 36.99 | 37.14 | 35.81 | 3,734 |
| August 19, 2025 | 39.32 | 37.89 | 37.89 | 40.29 | 37.25 | 1,809 |
| August 18, 2025 | 40.7 | 40.15 | 40.15 | 41.49 | 38.78 | 987 |
| August 15, 2025 | 42.04 | 41.71 | 41.71 | 42.04 | 41.28 | 3 |
| August 14, 2025 | 41.22 | 40.77 | 40.77 | 41.43 | 40.45 | 174 |
| August 13, 2025 | 40.15 | 39.59 | 39.59 | 41.32 | 39.59 | 552 |
| August 12, 2025 | 38.12 | 40.47 | 40.47 | 40.47 | 38.08 | 12 |
| August 11, 2025 | 38.49 | 38.35 | 38.35 | 39.59 | 37.9 | 206 |
| August 08, 2025 | 38.13 | 39.38 | 39.38 | 39.73 | 38.13 | 56 |
| August 07, 2025 | 38.3 | 37.31 | 37.31 | 39.47 | 37.31 | 107 |
| August 06, 2025 | 37.44 | 37.8 | 37.8 | 38.23 | 36.78 | 909 |
| August 05, 2025 | 35.73 | 36.38 | 36.38 | 36.92 | 35.73 | 16,663 |
| August 04, 2025 | 36.02 | 35.35 | 35.35 | 36.02 | 34.46 | 15,503 |
| August 01, 2025 | 34.66 | 34.75 | 34.75 | 35.45 | 33.45 | 1,967 |
| July 31, 2025 | 38.03 | 36.02 | 36.02 | 38.03 | 36.02 | 684 |
| July 30, 2025 | 39.07 | 38.17 | 38.17 | 39.22 | 38.17 | 17 |
| July 29, 2025 | 43.84 | 39.1 | 39.1 | 47.3 | 39.1 | 28,394 |
| July 28, 2025 | 43.34 | 42.54 | 42.54 | 43.34 | 42.19 | 206 |
| July 25, 2025 | 42.48 | 40.98 | 40.98 | 42.48 | 40.62 | 111 |
| July 24, 2025 | 42.81 | 42.73 | 42.73 | 43.34 | 42.28 | 2,548 |
| July 23, 2025 | 39.89 | 41.33 | 41.33 | 41.33 | 39.86 | 2,116 |
| July 22, 2025 | 40.01 | 40.02 | 40.02 | 41.05 | 38.21 | 793 |
| July 21, 2025 | 38.85 | 41.49 | 41.49 | 41.49 | 38.85 | 0 |
| July 18, 2025 | 41.88 | 39.96 | 39.96 | 41.88 | 39.96 | 5 |
| July 17, 2025 | 41.02 | 40.73 | 40.73 | 41.15 | 40.06 | 687 |
| July 16, 2025 | 40.22 | 39.97 | 39.97 | 42 | 39.97 | 121 |
| July 15, 2025 | 40.64 | 40.93 | 40.93 | 41 | 39.22 | 122 |
| July 14, 2025 | 40.03 | 40.48 | 40.48 | 41.57 | 40 | 10,720 |
| July 11, 2025 | 39.17 | 39.56 | 39.56 | 39.56 | 38.43 | 146 |
| July 10, 2025 | 38.95 | 38.49 | 38.49 | 39.68 | 38.49 | 183 |
| July 09, 2025 | 35.8 | 39.33 | 39.33 | 40.01 | 35.8 | 3,931 |
| July 08, 2025 | 35.08 | 34.14 | 34.14 | 35.12 | 34.14 | 129 |
| July 07, 2025 | 33.04 | 33.67 | 33.67 | 34.64 | 33.04 | 221 |
| July 04, 2025 | 35.59 | 33.28 | 33.28 | 35.59 | 32.66 | 123 |
| July 03, 2025 | 32.73 | 34.13 | 34.13 | 34.3 | 32.05 | 213 |
| July 02, 2025 | 31.09 | 32.58 | 32.58 | 32.58 | 31.09 | 1,120 |
| July 01, 2025 | 31.39 | 30.4 | 30.4 | 32.05 | 30.26 | 104 |
| June 30, 2025 | 33.07 | 32.12 | 32.12 | 33.95 | 31.55 | 16,355 |
| June 27, 2025 | 30.09 | 31.56 | 31.56 | 31.56 | 29.81 | 3,783 |
| June 26, 2025 | 26.67 | 28.76 | 28.76 | 29.33 | 26.67 | 12,531 |
| June 25, 2025 | 28.01 | 27.44 | 27.44 | 28.22 | 27.27 | 643 |
| June 24, 2025 | 28.79 | 27.83 | 27.83 | 28.79 | 27.83 | 2,593 |
| June 23, 2025 | 27.21 | 28.09 | 28.09 | 28.48 | 26.15 | 321 |
| June 20, 2025 | 26.97 | 27.43 | 27.43 | 27.65 | 26.97 | 2 |
| June 19, 2025 | 27.31 | 25.68 | 25.68 | 27.31 | 25.04 | 9,114 |
| June 18, 2025 | 27.24 | 27.52 | 27.52 | 28.07 | 26.95 | 13,816 |
| June 17, 2025 | 28.26 | 28.71 | 28.71 | 29.21 | 27.51 | 71 |
| June 16, 2025 | 27.14 | 28.99 | 28.99 | 29.84 | 27.14 | 4,270 |
| June 13, 2025 | 28.01 | 27.68 | 27.68 | 29.15 | 25.89 | 8,769 |
