38.19
+0.45(+1.19%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 15, 2025 | 37.38 | 37.74 | 37.74 | 37.85 | 37.12 | 352,200 |
August 14, 2025 | 37.01 | 37.16 | 37.16 | 37.57 | 36.62 | 404,402 |
August 13, 2025 | 37.89 | 37.86 | 37.86 | 38.24 | 37.68 | 450,500 |
August 12, 2025 | 36.47 | 37.87 | 37.87 | 37.89 | 36.04 | 537,300 |
August 11, 2025 | 35.14 | 36.14 | 36.14 | 36.63 | 34.93 | 641,478 |
August 08, 2025 | 33.3 | 34.93 | 34.93 | 34.99 | 33.28 | 809,607 |
August 07, 2025 | 31.48 | 32.94 | 32.94 | 33.47 | 31.4 | 900,900 |
August 06, 2025 | 31.04 | 29.75 | 29.75 | 31.2 | 29.7 | 424,437 |
August 05, 2025 | 30.96 | 31.1 | 31.1 | 31.21 | 30.54 | 212,900 |
August 04, 2025 | 30 | 31.09 | 31.09 | 31.38 | 30 | 321,344 |
August 01, 2025 | 29.75 | 30.07 | 30.07 | 30.92 | 29.19 | 434,330 |
July 31, 2025 | 30.32 | 29.86 | 29.86 | 30.68 | 29.73 | 237,700 |
July 30, 2025 | 31.2 | 30.7 | 30.7 | 31.51 | 30.55 | 219,069 |
July 29, 2025 | 31.37 | 31.21 | 31.21 | 31.49 | 30.88 | 310,556 |
July 28, 2025 | 31.81 | 31.36 | 31.36 | 31.98 | 31.14 | 357,620 |
July 25, 2025 | 32.2 | 31.78 | 31.78 | 32.39 | 31.64 | 209,100 |
July 24, 2025 | 32.46 | 32.11 | 32.11 | 32.66 | 32.06 | 211,100 |
July 23, 2025 | 31.92 | 32.41 | 32.41 | 32.52 | 31.44 | 194,620 |
July 22, 2025 | 31 | 31.64 | 31.64 | 31.75 | 31 | 272,130 |
July 21, 2025 | 31.21 | 30.91 | 30.91 | 31.57 | 30.75 | 234,201 |
July 18, 2025 | 32.47 | 31.2 | 31.2 | 32.47 | 31.18 | 219,400 |
July 17, 2025 | 31.61 | 32.26 | 32.26 | 32.36 | 31.53 | 297,027 |
July 16, 2025 | 32.03 | 31.77 | 31.77 | 32.32 | 31.62 | 326,829 |
July 15, 2025 | 32.83 | 32 | 32 | 32.95 | 31.91 | 246,540 |
July 14, 2025 | 32.57 | 32.83 | 32.83 | 32.85 | 32.24 | 325,243 |
July 11, 2025 | 32.83 | 32.52 | 32.52 | 33.01 | 32.45 | 189,900 |
July 10, 2025 | 32.38 | 33 | 33 | 33.22 | 32.2 | 324,239 |
July 09, 2025 | 31.86 | 32.36 | 32.36 | 32.5 | 31.62 | 449,516 |
July 08, 2025 | 30.9 | 31.57 | 31.57 | 31.74 | 30.6 | 302,800 |
July 07, 2025 | 31.82 | 30.9 | 30.9 | 31.99 | 30.76 | 431,700 |
July 03, 2025 | 30.5 | 30.35 | 30.35 | 30.92 | 29.82 | 140,319 |
July 02, 2025 | 30.35 | 30.51 | 30.51 | 30.62 | 29.99 | 314,500 |
July 01, 2025 | 29.48 | 30.3 | 30.3 | 30.83 | 29.48 | 267,700 |
June 30, 2025 | 29.94 | 29.57 | 29.57 | 30.15 | 29.28 | 271,100 |
June 27, 2025 | 29.9 | 29.93 | 29.93 | 30.17 | 29.65 | 315,500 |
June 26, 2025 | 29.8 | 29.9 | 29.9 | 30.08 | 29.45 | 200,921 |
June 25, 2025 | 29.99 | 29.79 | 29.79 | 30.23 | 29.6 | 219,721 |
June 24, 2025 | 30.1 | 30.11 | 30.11 | 30.3 | 29.68 | 225,800 |
June 23, 2025 | 29.74 | 29.88 | 29.88 | 29.99 | 29.26 | 287,860 |
June 20, 2025 | 29.82 | 29.83 | 29.83 | 29.97 | 29.24 | 670,000 |
June 18, 2025 | 29.35 | 29.6 | 29.6 | 29.8 | 29.11 | 200,611 |
June 17, 2025 | 29.53 | 29.44 | 29.44 | 30.22 | 29.39 | 580,800 |
June 16, 2025 | 29.48 | 29.71 | 29.71 | 29.99 | 29.16 | 253,400 |
June 13, 2025 | 29.51 | 29.18 | 29.18 | 29.66 | 29.08 | 208,977 |
June 12, 2025 | 29.62 | 29.6 | 29.6 | 30 | 29.41 | 331,532 |
June 11, 2025 | 30.48 | 29.69 | 29.69 | 30.59 | 29.64 | 362,917 |
June 10, 2025 | 30.44 | 30.37 | 30.37 | 30.93 | 30.34 | 223,207 |
June 09, 2025 | 30.45 | 30.44 | 30.44 | 30.87 | 30.01 | 361,727 |
June 06, 2025 | 29.61 | 30.2 | 30.2 | 30.22 | 29.54 | 185,000 |
June 05, 2025 | 29.4 | 29.5 | 29.5 | 29.57 | 29.18 | 159,200 |
June 04, 2025 | 29.35 | 29.4 | 29.4 | 29.72 | 29.23 | 285,900 |
June 03, 2025 | 29.2 | 29.23 | 29.23 | 29.73 | 29.16 | 296,354 |
June 02, 2025 | 29.39 | 29.31 | 29.31 | 29.44 | 28.74 | 247,918 |
May 30, 2025 | 29.14 | 29.14 | 29.14 | 29.5 | 28.89 | 212,600 |
May 29, 2025 | 29.1 | 29.18 | 29.18 | 29.35 | 28.99 | 186,925 |
May 28, 2025 | 29.32 | 28.91 | 28.91 | 29.5 | 28.78 | 191,900 |
May 27, 2025 | 29.26 | 29.48 | 29.48 | 29.57 | 29.18 | 268,744 |
May 23, 2025 | 28.39 | 28.82 | 28.82 | 29 | 28.53 | 106,446 |
May 22, 2025 | 29.27 | 28.82 | 28.82 | 29.41 | 28.58 | 224,620 |
May 21, 2025 | 29.6 | 29.47 | 29.47 | 30.05 | 29.38 | 167,171 |