40.15
-0.08(-0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 40.44 | 40.29 | 40.29 | 40.44 | 40.29 | 5,100 |
| August 14, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | 520 |
| August 13, 2025 | 40.61 | 40.76 | 40.76 | 40.76 | 40.59 | 1,400 |
| August 12, 2025 | 40.19 | 40.45 | 40.45 | 40.47 | 40.19 | 700 |
| August 11, 2025 | 40.18 | 39.99 | 39.99 | 40.2 | 39.99 | 835 |
| August 08, 2025 | 40.07 | 40.13 | 40.13 | 40.13 | 40.03 | 800 |
| August 07, 2025 | 40.08 | 39.86 | 39.86 | 40.08 | 39.75 | 2,932 |
| August 06, 2025 | 39.61 | 39.89 | 39.89 | 39.89 | 39.61 | 2,000 |
| August 05, 2025 | 39.95 | 39.61 | 39.61 | 39.95 | 39.6 | 1,855 |
| August 04, 2025 | 39.69 | 39.95 | 39.95 | 39.95 | 39.64 | 1,414 |
| August 01, 2025 | 39.48 | 39.18 | 39.18 | 39.48 | 39.08 | 5,400 |
| July 31, 2025 | 40.26 | 39.8 | 39.8 | 40.26 | 39.8 | 3,539 |
| July 30, 2025 | 39.98 | 39.8 | 39.8 | 39.98 | 39.77 | 3,935 |
| July 29, 2025 | 40 | 39.9 | 39.9 | 40.04 | 39.89 | 1,206 |
| July 28, 2025 | 39.98 | 39.84 | 39.84 | 39.98 | 39.78 | 2,505 |
| July 25, 2025 | 39.78 | 39.74 | 39.74 | 39.78 | 39.74 | 400 |
| July 24, 2025 | 39.74 | 39.68 | 39.68 | 39.74 | 39.68 | 4,900 |
| July 23, 2025 | 39.74 | 39.54 | 39.54 | 39.74 | 39.49 | 5,541 |
| July 22, 2025 | 39.34 | 39.38 | 39.38 | 39.42 | 39.28 | 9,125 |
| July 21, 2025 | 39.54 | 39.48 | 39.48 | 39.86 | 39.45 | 20,800 |
| July 18, 2025 | 39.26 | 39.3 | 39.3 | 39.32 | 39.26 | 1,300 |
| July 17, 2025 | 39.21 | 39.36 | 39.36 | 39.36 | 39.21 | 1,700 |
| July 16, 2025 | 39.09 | 39.12 | 39.12 | 39.12 | 38.82 | 2,336 |
| July 15, 2025 | 39.45 | 38.96 | 38.96 | 39.45 | 38.96 | 2,014 |
| July 14, 2025 | 38.95 | 39.04 | 39.04 | 39.18 | 38.95 | 1,726 |
| July 11, 2025 | 39.18 | 39.12 | 39.12 | 39.18 | 38.99 | 1,100 |
| July 10, 2025 | 39.22 | 39.26 | 39.26 | 39.37 | 39.15 | 1,500 |
| July 09, 2025 | 39.26 | 39.31 | 39.31 | 39.31 | 39.05 | 876 |
| July 08, 2025 | 39.03 | 38.98 | 38.98 | 39.07 | 38.98 | 2,000 |
| July 07, 2025 | 39.14 | 39.1 | 39.1 | 39.31 | 39.01 | 1,305 |
| July 03, 2025 | 39.35 | 39.26 | 39.26 | 39.36 | 39.26 | 2,894 |
| July 02, 2025 | 38.76 | 39 | 39 | 39 | 38.76 | 1,300 |
| July 01, 2025 | 38.96 | 38.84 | 38.84 | 38.96 | 38.84 | 301 |
| June 30, 2025 | 38.73 | 38.96 | 38.96 | 38.96 | 38.72 | 10,400 |
| June 27, 2025 | 38.58 | 38.7 | 38.7 | 38.73 | 38.55 | 900 |
| June 26, 2025 | 38.31 | 38.52 | 38.52 | 38.52 | 38.31 | 1,400 |
| June 25, 2025 | 38.19 | 38.18 | 38.18 | 38.19 | 38.18 | 800 |
| June 24, 2025 | 38.09 | 38.28 | 38.28 | 38.28 | 38.04 | 6,806 |
| June 23, 2025 | 37.31 | 37.56 | 37.56 | 37.56 | 37.21 | 2,328 |
| June 20, 2025 | 37.7 | 37.31 | 37.31 | 37.7 | 37.25 | 906 |
| June 18, 2025 | 37.6 | 37.43 | 37.43 | 37.61 | 37.41 | 3,400 |
| June 17, 2025 | 37.61 | 37.43 | 37.43 | 37.61 | 37.43 | 800 |
| June 16, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | 300 |
| June 13, 2025 | 37.42 | 37.24 | 37.24 | 37.42 | 37.24 | 1,400 |
| June 12, 2025 | 37.77 | 37.87 | 37.87 | 37.87 | 37.7 | 3,717 |
| June 11, 2025 | 37.97 | 37.77 | 37.77 | 37.97 | 37.67 | 4,200 |
| June 10, 2025 | 37.75 | 37.9 | 37.9 | 37.9 | 37.75 | 725 |
| June 09, 2025 | 37.87 | 37.74 | 37.74 | 37.93 | 37.69 | 2,000 |
| June 06, 2025 | 37.73 | 37.6 | 37.6 | 37.78 | 37.6 | 1,825 |
| June 05, 2025 | 37.62 | 37.41 | 37.41 | 37.62 | 37.41 | 1,634 |
| June 04, 2025 | 37.4 | 37.45 | 37.45 | 37.45 | 37.4 | 1,083 |
| June 03, 2025 | 37.27 | 37.42 | 37.42 | 37.42 | 37.27 | 526 |
| June 02, 2025 | 37.03 | 37.2 | 37.2 | 37.2 | 36.89 | 1,454 |
| May 30, 2025 | 36.81 | 37.03 | 37.03 | 37.03 | 36.77 | 1,600 |
| May 29, 2025 | 37.22 | 36.81 | 36.81 | 37.22 | 36.81 | 614 |
| May 28, 2025 | 37.31 | 36.95 | 36.95 | 37.31 | 36.95 | 6,200 |
| May 27, 2025 | 36.71 | 37.21 | 37.21 | 37.21 | 36.71 | 7,370 |
| May 23, 2025 | 36.47 | 36.4 | 36.4 | 36.47 | 36.37 | 484 |
| May 22, 2025 | 36.7 | 36.58 | 36.58 | 36.78 | 36.58 | 1,000 |
| May 21, 2025 | 37.08 | 36.78 | 36.78 | 37.25 | 36.62 | 2,830 |
