37.57
+0.07(+0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 37.78 | 37.5 | 37.5 | 38.35 | 37.04 | 869,106 |
| August 14, 2025 | 36.74 | 37.71 | 37.71 | 37.77 | 36.13 | 978,500 |
| August 13, 2025 | 37.5 | 36.93 | 36.93 | 37.99 | 36.81 | 1.38M |
| August 12, 2025 | 36.13 | 36.99 | 36.99 | 37.67 | 36.13 | 1.14M |
| August 11, 2025 | 37.45 | 36.24 | 36.24 | 38.22 | 35.23 | 1.8M |
| August 08, 2025 | 37.42 | 37 | 37 | 37.87 | 36.9 | 1.18M |
| August 07, 2025 | 37.54 | 37.43 | 37.43 | 37.92 | 36.98 | 885,072 |
| August 06, 2025 | 38.2 | 37.66 | 37.66 | 38.47 | 36.85 | 1.03M |
| August 05, 2025 | 38.86 | 38.42 | 38.42 | 39.16 | 38.21 | 607,440 |
| August 04, 2025 | 39 | 38.45 | 38.45 | 39.1 | 38.24 | 733,642 |
| August 01, 2025 | 38.32 | 38.8 | 38.8 | 39.27 | 38.1 | 1.09M |
| July 31, 2025 | 39.77 | 39.07 | 39.07 | 40.05 | 38.85 | 1.44M |
| July 30, 2025 | 40.94 | 40.41 | 40.41 | 41.61 | 39.87 | 1.43M |
| July 29, 2025 | 42.12 | 40.77 | 40.77 | 42.26 | 40.74 | 1.2M |
| July 28, 2025 | 43.71 | 41.51 | 41.51 | 43.71 | 41.28 | 1.22M |
| July 25, 2025 | 44.15 | 43.36 | 43.36 | 44.17 | 42.86 | 996,985 |
| July 24, 2025 | 44.25 | 44.21 | 44.21 | 44.78 | 43.78 | 858,600 |
| July 23, 2025 | 44.9 | 44.32 | 44.32 | 45.3 | 43.36 | 1.46M |
| July 22, 2025 | 42.43 | 44.02 | 44.02 | 44.1 | 42.37 | 1.48M |
| July 21, 2025 | 41.88 | 42.23 | 42.23 | 42.5 | 41.5 | 854,800 |
| July 18, 2025 | 42.46 | 41.59 | 41.59 | 43.75 | 41.19 | 1.46M |
| July 17, 2025 | 41.2 | 42.13 | 42.13 | 42.67 | 39.7 | 3.29M |
| July 16, 2025 | 41 | 39.75 | 39.75 | 41 | 38.84 | 1.99M |
| July 15, 2025 | 39.63 | 39.59 | 39.59 | 40.43 | 38.53 | 1.95M |
| July 14, 2025 | 39.14 | 39.44 | 39.44 | 40.78 | 39 | 1.08M |
| July 11, 2025 | 39.46 | 38.96 | 38.96 | 39.48 | 38.84 | 796,794 |
| July 10, 2025 | 39.53 | 39.71 | 39.71 | 39.88 | 38.88 | 1.25M |
| July 09, 2025 | 37.75 | 39.46 | 39.46 | 39.49 | 37.41 | 1.3M |
| July 08, 2025 | 35.78 | 37.49 | 37.49 | 37.81 | 35.78 | 1.89M |
| July 07, 2025 | 35.3 | 35.87 | 35.87 | 36.01 | 34.64 | 1.49M |
| July 03, 2025 | 36.1 | 35.64 | 35.64 | 36.42 | 35.34 | 604,100 |
| July 02, 2025 | 36.3 | 35.91 | 35.91 | 36.77 | 35.81 | 1.13M |
| July 01, 2025 | 36 | 36.29 | 36.29 | 36.91 | 35.05 | 1.86M |
| June 30, 2025 | 34.92 | 35.49 | 35.49 | 36.48 | 34.75 | 1.45M |
| June 27, 2025 | 33.5 | 34.63 | 34.63 | 36 | 33.5 | 1.82M |
| June 26, 2025 | 33.05 | 33.48 | 33.48 | 33.62 | 32.8 | 1.24M |
| June 25, 2025 | 33.72 | 33.43 | 33.43 | 33.98 | 32.42 | 3.18M |
| June 24, 2025 | 34.37 | 34.3 | 34.3 | 35.07 | 33.57 | 2.03M |
| June 23, 2025 | 34.2 | 33.85 | 33.85 | 34.53 | 33.16 | 816,406 |
| June 20, 2025 | 34.89 | 34 | 34 | 34.89 | 32.67 | 2.25M |
| June 18, 2025 | 34.8 | 34.89 | 34.89 | 35.29 | 34.51 | 884,547 |
| June 17, 2025 | 34.39 | 34.7 | 34.7 | 35.08 | 33.84 | 1.66M |
| June 16, 2025 | 36.51 | 35.84 | 35.84 | 36.71 | 35.26 | 1.35M |
| June 13, 2025 | 36.86 | 36.83 | 36.83 | 37.19 | 36.32 | 1.55M |
| June 12, 2025 | 36.66 | 37.91 | 37.91 | 39.36 | 36.66 | 3.83M |
| June 11, 2025 | 37.31 | 36.59 | 36.59 | 37.9 | 36.05 | 1.99M |
| June 10, 2025 | 34.99 | 37.64 | 37.64 | 38 | 34.99 | 2.72M |
| June 09, 2025 | 36.66 | 34.78 | 34.78 | 36.72 | 34.26 | 2.06M |
| June 06, 2025 | 32.32 | 35 | 35 | 35.2 | 32.14 | 4.2M |
| June 05, 2025 | 31.62 | 31.48 | 31.48 | 32.18 | 30.7 | 2.24M |
| June 04, 2025 | 28.9 | 30.36 | 30.36 | 32.45 | 28.78 | 4.25M |
| June 03, 2025 | 29.5 | 28.43 | 28.43 | 29.61 | 28.16 | 1.95M |
| June 02, 2025 | 28.94 | 29.32 | 29.32 | 29.79 | 28.61 | 1.44M |
| May 30, 2025 | 28.9 | 28.95 | 28.95 | 29.07 | 27.98 | 2.15M |
| May 29, 2025 | 28.4 | 28.97 | 28.97 | 29.31 | 28.34 | 1.42M |
| May 28, 2025 | 28.71 | 28.29 | 28.29 | 28.85 | 28.13 | 997,769 |
| May 27, 2025 | 29.19 | 28.76 | 28.76 | 29.49 | 28.22 | 1.98M |
| May 23, 2025 | 28.88 | 28.91 | 28.91 | 29.4 | 28.47 | 1.51M |
| May 22, 2025 | 29 | 29.05 | 29.05 | 29.29 | 28.26 | 1.77M |
| May 21, 2025 | 31 | 28.33 | 28.33 | 31.12 | 28.14 | 2.78M |
