40.95
+0.46(+1.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 39.25 | 40.49 | 40.49 | 40.74 | 39.13 | 8.7M |
| August 14, 2025 | 39.01 | 38.94 | 38.94 | 40.27 | 38.75 | 7.52M |
| August 13, 2025 | 36.67 | 39.41 | 39.41 | 39.48 | 36.67 | 11.35M |
| August 12, 2025 | 36.02 | 36.21 | 36.21 | 36.33 | 35.64 | 5.6M |
| August 11, 2025 | 36.22 | 35.77 | 35.77 | 36.77 | 35.71 | 4.84M |
| August 08, 2025 | 35.96 | 36.12 | 36.12 | 36.47 | 35.65 | 6.87M |
| August 07, 2025 | 34.9 | 35.8 | 35.8 | 35.82 | 34.7 | 6.14M |
| August 06, 2025 | 34.41 | 34.74 | 34.74 | 34.74 | 34.11 | 4.48M |
| August 05, 2025 | 35.82 | 34.27 | 34.27 | 35.95 | 33.99 | 10.34M |
| August 04, 2025 | 36.11 | 35.83 | 35.83 | 36.12 | 35.09 | 7.26M |
| August 01, 2025 | 36.5 | 35.91 | 35.91 | 36.5 | 35.62 | 3.93M |
| July 31, 2025 | 36.22 | 36.7 | 36.7 | 36.98 | 36.19 | 5.91M |
| July 30, 2025 | 36.37 | 35.95 | 35.95 | 36.52 | 35.65 | 4.48M |
| July 29, 2025 | 36.5 | 36.22 | 36.22 | 36.52 | 35.8 | 5.57M |
| July 28, 2025 | 36.42 | 36.31 | 36.31 | 36.53 | 35.95 | 5.44M |
| July 25, 2025 | 37.31 | 36.31 | 36.31 | 37.51 | 36.18 | 6.83M |
| July 24, 2025 | 37.43 | 37.25 | 37.25 | 37.68 | 37.14 | 4.61M |
| July 23, 2025 | 38 | 37.17 | 37.17 | 38.29 | 37.1 | 4.73M |
| July 22, 2025 | 37.96 | 38.08 | 38.08 | 38.41 | 37.79 | 4.3M |
| July 21, 2025 | 39.15 | 37.89 | 37.89 | 39.24 | 37.63 | 6.35M |
| July 18, 2025 | 38.26 | 39.17 | 39.17 | 39.42 | 37.96 | 6.39M |
| July 17, 2025 | 37.83 | 38.06 | 38.06 | 38.42 | 37.83 | 4.28M |
| July 16, 2025 | 38.36 | 37.96 | 37.96 | 38.55 | 37.38 | 5.28M |
| July 15, 2025 | 38.46 | 38.3 | 38.3 | 38.87 | 38.02 | 7.24M |
| July 14, 2025 | 37.5 | 37.81 | 37.81 | 38.24 | 37.01 | 6.19M |
| July 11, 2025 | 38.64 | 37.99 | 37.99 | 38.99 | 37.87 | 5.23M |
| July 10, 2025 | 39 | 38.77 | 38.77 | 39.54 | 38.56 | 5.29M |
| July 09, 2025 | 40.01 | 38.95 | 38.95 | 40.04 | 38.5 | 8.64M |
| July 08, 2025 | 40.94 | 40 | 40 | 40.94 | 39.66 | 9.31M |
| July 07, 2025 | 41.2 | 41.02 | 41.02 | 41.6 | 40.45 | 5.3M |
| July 03, 2025 | 40.53 | 41.29 | 41.29 | 41.5 | 40.53 | 3.66M |
| July 02, 2025 | 41.75 | 40.98 | 40.98 | 41.8 | 40.69 | 7.84M |
| July 01, 2025 | 42.47 | 41.86 | 41.86 | 42.7 | 41.41 | 7.94M |
| June 30, 2025 | 43.05 | 42.62 | 42.62 | 43.18 | 41.59 | 6.33M |
| June 27, 2025 | 43.21 | 42.83 | 42.83 | 43.63 | 42.15 | 25.65M |
| June 26, 2025 | 42.93 | 43.43 | 43.43 | 43.84 | 42.87 | 6.91M |
| June 25, 2025 | 43.51 | 42.63 | 42.63 | 43.78 | 42.27 | 16.44M |
| June 24, 2025 | 42.83 | 43.39 | 43.39 | 43.6 | 42.36 | 22.76M |
| June 23, 2025 | 41.96 | 43.36 | 43.36 | 43.37 | 41.65 | 5.65M |
| June 20, 2025 | 41.65 | 41.91 | 41.91 | 43.03 | 41.55 | 12.35M |
| June 18, 2025 | 41.83 | 41.55 | 41.55 | 42.03 | 41.03 | 4.79M |
| June 17, 2025 | 41.71 | 41.51 | 41.51 | 42.64 | 41.34 | 5.52M |
| June 16, 2025 | 41.99 | 41.66 | 41.66 | 42.48 | 41.5 | 5.77M |
| June 13, 2025 | 41.07 | 41.67 | 41.67 | 41.98 | 41.07 | 7.21M |
| June 12, 2025 | 40.8 | 41.21 | 41.21 | 42.28 | 40.75 | 9.39M |
| June 11, 2025 | 41.65 | 40.76 | 40.76 | 42.5 | 39.63 | 21.74M |
| June 10, 2025 | 46.19 | 45.79 | 45.79 | 46.35 | 44.83 | 9.99M |
| June 09, 2025 | 47.5 | 46.51 | 46.51 | 47.5 | 46.05 | 8.42M |
| June 06, 2025 | 48 | 48.21 | 48.21 | 48.62 | 47.51 | 4.67M |
| June 05, 2025 | 46.42 | 47.49 | 47.49 | 48.23 | 45.78 | 6.01M |
| June 04, 2025 | 47.3 | 47.28 | 47.28 | 47.76 | 46.56 | 4.29M |
| June 03, 2025 | 47.03 | 47.62 | 47.62 | 48.12 | 46.64 | 4.31M |
| June 02, 2025 | 45.97 | 47.46 | 47.46 | 47.56 | 45.7 | 8.68M |
| May 30, 2025 | 44.49 | 45.25 | 45.25 | 45.28 | 43.41 | 5.59M |
| May 29, 2025 | 44.34 | 44.41 | 44.41 | 44.69 | 43.9 | 4.93M |
| May 28, 2025 | 44.55 | 44.15 | 44.15 | 44.61 | 43.69 | 5.97M |
| May 27, 2025 | 44.52 | 44.66 | 44.66 | 45.01 | 43.83 | 6.46M |
| May 23, 2025 | 43.81 | 43.92 | 43.92 | 44.12 | 43.14 | 6.27M |
| May 22, 2025 | 43.31 | 43.93 | 43.93 | 44.62 | 43.25 | 4.67M |
| May 21, 2025 | 43.75 | 43.57 | 43.57 | 44.2 | 43.4 | 4.21M |