42.25
+1.69(+4.17%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 41.01 | 42.25 | 42.25 | 42.73 | 40.58 | 357,300 |
August 21, 2025 | 40.92 | 40.56 | 40.56 | 41.24 | 40.37 | 224,100 |
August 20, 2025 | 41.57 | 41.37 | 41.37 | 41.82 | 41.17 | 215,244 |
August 19, 2025 | 41.38 | 41.58 | 41.58 | 42.11 | 41.29 | 179,412 |
August 18, 2025 | 40.64 | 41.14 | 41.14 | 41.63 | 40.47 | 181,200 |
August 15, 2025 | 41.71 | 40.57 | 40.57 | 41.84 | 40.53 | 198,925 |
August 14, 2025 | 41.13 | 41.5 | 41.5 | 41.58 | 40.93 | 244,300 |
August 13, 2025 | 41.3 | 41.7 | 41.7 | 42.07 | 41 | 352,800 |
August 12, 2025 | 40.05 | 41.15 | 41.15 | 42.22 | 39.9 | 650,806 |
August 11, 2025 | 39.17 | 39.66 | 39.66 | 40.03 | 38.96 | 317,747 |
August 08, 2025 | 39.44 | 39.2 | 39.2 | 39.76 | 38.68 | 400,100 |
August 07, 2025 | 42 | 39.44 | 39.44 | 42 | 37.74 | 605,771 |
August 06, 2025 | 36.82 | 37.43 | 37.43 | 37.8 | 36.24 | 302,416 |
August 05, 2025 | 37.49 | 36.64 | 36.64 | 37.97 | 36.47 | 294,531 |
August 04, 2025 | 36.49 | 37.05 | 37.05 | 38.2 | 36.07 | 343,724 |
August 01, 2025 | 36.19 | 35.97 | 35.97 | 36.41 | 35.67 | 375,445 |
July 31, 2025 | 36.71 | 36.88 | 36.88 | 37.25 | 36.55 | 313,900 |
July 30, 2025 | 37.66 | 36.97 | 36.98 | 37.98 | 36.75 | 320,394 |
July 29, 2025 | 38.7 | 37.57 | 37.57 | 38.92 | 37.41 | 224,300 |
July 28, 2025 | 38.7 | 38.34 | 38.34 | 39.42 | 37.99 | 184,100 |
July 25, 2025 | 38.81 | 38.6 | 38.6 | 39.07 | 38.48 | 164,400 |
July 24, 2025 | 39.66 | 38.77 | 38.77 | 39.78 | 38.69 | 166,500 |
July 23, 2025 | 39.51 | 39.83 | 39.83 | 39.97 | 39.02 | 218,000 |
July 22, 2025 | 38.73 | 39.2 | 39.2 | 39.39 | 38.73 | 156,013 |
July 21, 2025 | 38.92 | 38.72 | 38.72 | 39.31 | 38.67 | 120,839 |
July 18, 2025 | 39.47 | 38.72 | 38.72 | 39.5 | 37.57 | 332,600 |
July 17, 2025 | 38.1 | 39.07 | 39.07 | 39.28 | 38.1 | 178,900 |
July 16, 2025 | 37.99 | 38.23 | 38.23 | 38.53 | 37.52 | 279,613 |
July 15, 2025 | 38.58 | 37.74 | 37.74 | 38.65 | 37.65 | 299,900 |
July 14, 2025 | 38.86 | 38.45 | 38.45 | 39.02 | 38.09 | 302,711 |
July 11, 2025 | 40.78 | 39.04 | 39.04 | 40.8 | 38.73 | 356,900 |
July 10, 2025 | 40.89 | 41.13 | 41.13 | 41.56 | 40.89 | 181,938 |
July 09, 2025 | 40.77 | 41 | 41 | 41.09 | 40.29 | 147,100 |
July 08, 2025 | 40.49 | 40.58 | 40.58 | 41.26 | 40.45 | 272,214 |
July 07, 2025 | 40.7 | 40.17 | 40.17 | 41.36 | 39.99 | 211,500 |
July 03, 2025 | 41.18 | 41.17 | 41.17 | 41.35 | 40.89 | 82,642 |
July 02, 2025 | 40.07 | 40.88 | 40.88 | 41.12 | 39.88 | 257,612 |
July 01, 2025 | 38.59 | 39.96 | 39.96 | 40.65 | 38.37 | 237,411 |
June 30, 2025 | 39.52 | 38.71 | 38.71 | 39.62 | 38.57 | 379,551 |
June 27, 2025 | 39.36 | 39.43 | 39.43 | 39.86 | 38.7 | 700,900 |
June 26, 2025 | 39.33 | 39.23 | 39.23 | 39.46 | 38.69 | 286,415 |
June 25, 2025 | 39.6 | 38.99 | 38.99 | 39.6 | 38.85 | 174,441 |
June 24, 2025 | 39.53 | 39.53 | 39.53 | 39.93 | 39.16 | 242,236 |
June 23, 2025 | 38.31 | 38.95 | 38.95 | 38.99 | 37.77 | 161,073 |
June 20, 2025 | 38.6 | 38.6 | 38.6 | 38.82 | 38.25 | 296,532 |
June 18, 2025 | 38.05 | 38.22 | 38.22 | 38.89 | 37.91 | 189,439 |
June 17, 2025 | 38.41 | 38.16 | 38.16 | 39 | 38.08 | 240,043 |
June 16, 2025 | 38.72 | 39 | 39 | 39.22 | 38.16 | 266,400 |
June 13, 2025 | 38.2 | 38.12 | 38.12 | 39 | 37.79 | 287,800 |
June 12, 2025 | 40.02 | 38.85 | 38.85 | 40.16 | 38.34 | 308,310 |
June 11, 2025 | 39.39 | 39.85 | 39.85 | 40.04 | 38.6 | 423,600 |
June 10, 2025 | 38.51 | 38.96 | 38.96 | 39.31 | 38.08 | 141,000 |
June 09, 2025 | 38.74 | 38.35 | 38.35 | 38.8 | 38.11 | 205,835 |
June 06, 2025 | 37.97 | 38.41 | 38.41 | 38.42 | 37.69 | 160,300 |
June 05, 2025 | 38.18 | 37.25 | 37.25 | 38.31 | 37.17 | 197,714 |
June 04, 2025 | 38.29 | 38.29 | 38.29 | 38.98 | 38.02 | 186,500 |
June 03, 2025 | 37.76 | 38.37 | 38.37 | 38.43 | 37.57 | 181,200 |
June 02, 2025 | 37.73 | 37.56 | 37.56 | 38.05 | 37.18 | 247,837 |
May 30, 2025 | 37.96 | 37.9 | 37.9 | 38.13 | 37.57 | 268,331 |
May 29, 2025 | 38.37 | 38.33 | 38.33 | 38.49 | 37.73 | 285,256 |