39.85
+0.51(+1.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 39.33 | 39.85 | 39.85 | 39.94 | 39.23 | 93,839 |
| August 15, 2025 | 40.15 | 39.34 | 39.34 | 40.15 | 39.34 | 221,200 |
| August 14, 2025 | 39.85 | 40.04 | 40.04 | 40.28 | 39.65 | 84,800 |
| August 13, 2025 | 39.7 | 40.29 | 40.29 | 40.35 | 39.69 | 105,214 |
| August 12, 2025 | 38.43 | 39.47 | 39.47 | 39.49 | 38.43 | 95,640 |
| August 11, 2025 | 38.27 | 38.19 | 38.19 | 38.27 | 37.86 | 64,737 |
| August 08, 2025 | 38.16 | 38.19 | 38.19 | 38.35 | 38 | 55,403 |
| August 07, 2025 | 38.86 | 38.2 | 37.91 | 38.86 | 38.2 | 87,916 |
| August 06, 2025 | 38.49 | 38.62 | 38.33 | 38.9 | 38.32 | 116,300 |
| August 05, 2025 | 37.95 | 38.41 | 38.12 | 38.43 | 37.4 | 154,700 |
| August 04, 2025 | 37.71 | 37.91 | 37.62 | 38.05 | 37.45 | 87,600 |
| August 01, 2025 | 38.14 | 37.61 | 37.32 | 38.14 | 36.56 | 130,300 |
| July 31, 2025 | 38.54 | 38.42 | 38.13 | 39.32 | 38.07 | 134,700 |
| July 30, 2025 | 40.19 | 38.84 | 38.55 | 40.5 | 38.74 | 106,519 |
| July 29, 2025 | 40.6 | 40.2 | 39.89 | 40.81 | 40.1 | 113,805 |
| July 28, 2025 | 39.93 | 40.17 | 39.87 | 40.35 | 39.62 | 96,370 |
| July 25, 2025 | 39.88 | 39.92 | 39.62 | 39.94 | 39.46 | 122,411 |
| July 24, 2025 | 40.37 | 39.95 | 39.65 | 40.7 | 39.83 | 91,913 |
| July 23, 2025 | 41 | 40.67 | 40.36 | 41 | 40.31 | 78,423 |
| July 22, 2025 | 40.76 | 40.76 | 40.45 | 41.3 | 40.75 | 122,006 |
| July 21, 2025 | 40.87 | 40.84 | 40.53 | 41.36 | 40.59 | 94,200 |
| July 18, 2025 | 41.05 | 40.87 | 40.87 | 41.15 | 40.39 | 127,941 |
| July 17, 2025 | 40.1 | 40.79 | 40.79 | 40.87 | 36.92 | 143,900 |
| July 16, 2025 | 39.75 | 40.17 | 40.17 | 40.33 | 38.74 | 157,000 |
| July 15, 2025 | 40.91 | 39.64 | 39.64 | 40.91 | 39.58 | 139,887 |
| July 14, 2025 | 40.32 | 40.96 | 40.96 | 41.03 | 38.69 | 118,825 |
| July 11, 2025 | 40.8 | 40.37 | 40.37 | 41.01 | 40.3 | 123,500 |
| July 10, 2025 | 40.7 | 41.11 | 41.11 | 41.3 | 40.7 | 116,800 |
| July 09, 2025 | 41.21 | 40.89 | 40.89 | 41.21 | 40.51 | 96,108 |
| July 08, 2025 | 40.89 | 40.95 | 40.95 | 41.21 | 40.8 | 218,729 |
| July 07, 2025 | 40.43 | 40.84 | 40.84 | 41 | 40.32 | 213,408 |
| July 03, 2025 | 40.44 | 40.71 | 40.71 | 40.88 | 40.16 | 75,444 |
| July 02, 2025 | 39.56 | 40.21 | 40.21 | 40.25 | 39.56 | 197,900 |
| July 01, 2025 | 38.45 | 39.94 | 39.94 | 40.16 | 38.45 | 168,200 |
| June 30, 2025 | 39.34 | 38.51 | 38.51 | 39.43 | 37.84 | 132,938 |
| June 27, 2025 | 39.2 | 39.09 | 39.09 | 39.45 | 38.9 | 1.42M |
| June 26, 2025 | 38.39 | 39.19 | 39.19 | 39.25 | 38.34 | 128,100 |
| June 25, 2025 | 38.29 | 38.35 | 38.35 | 38.6 | 37.73 | 149,418 |
| June 24, 2025 | 38.08 | 38.47 | 38.47 | 38.55 | 38.03 | 204,612 |
| June 23, 2025 | 36.76 | 37.84 | 37.84 | 37.85 | 36.65 | 183,716 |
| June 20, 2025 | 37.07 | 36.88 | 36.88 | 37.4 | 36.68 | 448,730 |
| June 18, 2025 | 36.71 | 36.8 | 36.8 | 37.1 | 36.55 | 183,748 |
| June 17, 2025 | 36.72 | 36.86 | 36.86 | 37.03 | 36.66 | 194,000 |
| June 16, 2025 | 37.69 | 36.95 | 36.95 | 38.07 | 36.87 | 158,800 |
| June 13, 2025 | 37.93 | 37.37 | 37.37 | 38.17 | 37.29 | 118,326 |
| June 12, 2025 | 38.33 | 38.39 | 38.39 | 38.46 | 38.09 | 101,237 |
| June 11, 2025 | 39.05 | 38.55 | 38.55 | 39.2 | 38.47 | 105,100 |
| June 10, 2025 | 38.47 | 38.92 | 38.92 | 39.17 | 38.37 | 114,030 |
| June 09, 2025 | 38.46 | 38.39 | 38.39 | 38.78 | 37.99 | 144,947 |
| June 06, 2025 | 38.06 | 38.25 | 38.25 | 38.3 | 37.24 | 108,100 |
| June 05, 2025 | 37.66 | 37.58 | 37.58 | 37.97 | 36.97 | 87,700 |
| June 04, 2025 | 37.93 | 37.68 | 37.68 | 38 | 37.64 | 107,800 |
| June 03, 2025 | 37.69 | 38.02 | 38.02 | 38.24 | 37.54 | 108,803 |
| June 02, 2025 | 38.06 | 37.79 | 37.79 | 38.21 | 37.01 | 128,546 |
| May 30, 2025 | 38.28 | 38.22 | 38.22 | 38.58 | 38.15 | 131,721 |
| May 29, 2025 | 38.47 | 38.36 | 38.36 | 39.05 | 37.92 | 102,800 |
| May 28, 2025 | 38.61 | 38.51 | 38.51 | 38.87 | 38.35 | 93,501 |
| May 27, 2025 | 38.33 | 38.72 | 38.72 | 38.89 | 37.93 | 111,702 |
| May 23, 2025 | 37.47 | 37.9 | 37.9 | 38.16 | 37.11 | 129,028 |
| May 22, 2025 | 38.21 | 38 | 38 | 38.76 | 37.51 | 84,538 |
