37.85
-0.435(-1.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 38.96 | 38.28 | 38.28 | 39.2 | 38.27 | 3.22M |
| August 14, 2025 | 38.25 | 38.66 | 38.66 | 38.94 | 37.84 | 3.51M |
| August 13, 2025 | 36.6 | 38.74 | 38.74 | 38.85 | 36.53 | 4.54M |
| August 12, 2025 | 35.7 | 36.42 | 36.42 | 36.6 | 35.28 | 3.89M |
| August 11, 2025 | 36.09 | 35.7 | 35.7 | 36.3 | 35.03 | 3.35M |
| August 08, 2025 | 36.5 | 36.09 | 36.09 | 36.5 | 35.51 | 3.57M |
| August 07, 2025 | 37.45 | 36.35 | 36.35 | 37.65 | 35.43 | 5.91M |
| August 06, 2025 | 35.97 | 37.27 | 37.27 | 38.56 | 35.78 | 16.38M |
| August 05, 2025 | 33.99 | 33.73 | 33.73 | 34.03 | 33.38 | 8.98M |
| August 04, 2025 | 33.81 | 33.88 | 33.88 | 34.1 | 33.46 | 6.79M |
| August 01, 2025 | 33.9 | 33.6 | 33.6 | 34.07 | 33.23 | 6.4M |
| July 31, 2025 | 34.23 | 34.27 | 34.27 | 34.53 | 33.92 | 4.51M |
| July 30, 2025 | 34.15 | 34.3 | 34.3 | 34.49 | 33.46 | 4.07M |
| July 29, 2025 | 34.13 | 34.06 | 34.06 | 34.31 | 33.81 | 4.02M |
| July 28, 2025 | 34.5 | 34.16 | 34.16 | 34.69 | 34.1 | 4.45M |
| July 25, 2025 | 34.24 | 34.56 | 34.56 | 34.78 | 34.06 | 3.75M |
| July 24, 2025 | 33.95 | 34.09 | 34.09 | 34.37 | 33.9 | 3.04M |
| July 23, 2025 | 33.98 | 33.87 | 33.87 | 34.17 | 33.67 | 3.4M |
| July 22, 2025 | 32.8 | 33.82 | 33.82 | 33.98 | 32.77 | 5.42M |
| July 21, 2025 | 32.51 | 32.67 | 32.67 | 32.85 | 32.42 | 3.37M |
| July 18, 2025 | 32.62 | 32.45 | 32.45 | 32.77 | 32.22 | 2.7M |
| July 17, 2025 | 32.22 | 32.35 | 32.35 | 32.66 | 32.12 | 4.13M |
| July 16, 2025 | 32.11 | 32.22 | 32.22 | 32.41 | 31.87 | 3.2M |
| July 15, 2025 | 32.27 | 31.87 | 31.87 | 32.45 | 31.58 | 3.79M |
| July 14, 2025 | 32.56 | 32.25 | 32.25 | 32.79 | 32.21 | 3.68M |
| July 11, 2025 | 33.23 | 32.49 | 32.49 | 33.31 | 32.47 | 3.25M |
| July 10, 2025 | 32.93 | 33.61 | 33.61 | 34.07 | 32.82 | 3.8M |
| July 09, 2025 | 32.51 | 32.87 | 32.87 | 32.91 | 32.27 | 2.46M |
| July 08, 2025 | 31.9 | 32.44 | 32.44 | 32.47 | 31.82 | 3.58M |
| July 07, 2025 | 32.34 | 31.83 | 31.83 | 32.51 | 31.8 | 3.68M |
| July 03, 2025 | 32.43 | 32.54 | 32.54 | 32.91 | 32.32 | 2.36M |
| July 02, 2025 | 32.5 | 32.44 | 32.25 | 32.77 | 32.35 | 4.52M |
| July 01, 2025 | 30.84 | 32.51 | 32.32 | 32.63 | 30.84 | 5.43M |
| June 30, 2025 | 31.01 | 30.89 | 30.71 | 31.15 | 30.61 | 3.36M |
| June 27, 2025 | 30.73 | 30.85 | 30.67 | 30.89 | 30.27 | 5.43M |
| June 26, 2025 | 30.91 | 30.42 | 30.24 | 31 | 30.31 | 4.93M |
| June 25, 2025 | 31.6 | 30.86 | 30.68 | 31.81 | 30.68 | 3.58M |
| June 24, 2025 | 31.29 | 31.57 | 31.39 | 31.61 | 31.1 | 4.01M |
| June 23, 2025 | 30.54 | 30.95 | 30.77 | 30.99 | 30.22 | 2.88M |
| June 20, 2025 | 30.51 | 30.59 | 30.41 | 30.87 | 30.28 | 10.86M |
| June 18, 2025 | 30.23 | 30.3 | 30.12 | 30.89 | 30.13 | 4.25M |
| June 17, 2025 | 30.41 | 30.27 | 30.27 | 30.66 | 29.99 | 4.15M |
| June 16, 2025 | 30.26 | 30.79 | 30.79 | 30.91 | 29.82 | 4.05M |
| June 13, 2025 | 30.18 | 30.2 | 30.2 | 30.76 | 30.07 | 3.24M |
| June 12, 2025 | 31.08 | 30.66 | 30.66 | 31.47 | 30.54 | 3.48M |
| June 11, 2025 | 31.86 | 31.54 | 31.54 | 32.19 | 31.35 | 3.95M |
| June 10, 2025 | 31.96 | 31.7 | 31.7 | 32.37 | 31.57 | 4.59M |
| June 09, 2025 | 31.84 | 31.93 | 31.93 | 32.23 | 31.78 | 4.13M |
| June 06, 2025 | 31.62 | 31.84 | 31.84 | 31.91 | 31.36 | 3.2M |
| June 05, 2025 | 31.76 | 31.5 | 31.5 | 32.32 | 31.34 | 3.82M |
| June 04, 2025 | 30.46 | 31.04 | 31.04 | 31.07 | 30.4 | 3.11M |
| June 03, 2025 | 30.16 | 30.45 | 30.45 | 30.52 | 29.61 | 2.67M |
| June 02, 2025 | 29.79 | 30.32 | 30.32 | 30.45 | 29.66 | 3.14M |
| May 30, 2025 | 29.99 | 29.94 | 29.94 | 30 | 29.47 | 3.02M |
| May 29, 2025 | 30.89 | 30.18 | 30.18 | 30.89 | 29.92 | 3.77M |
| May 28, 2025 | 30.35 | 30.54 | 30.54 | 30.95 | 30.32 | 4.52M |
| May 27, 2025 | 29.61 | 30.32 | 30.32 | 30.34 | 29.14 | 3.57M |
| May 23, 2025 | 29.08 | 29.21 | 29.21 | 29.37 | 28.99 | 3.25M |
| May 22, 2025 | 29.42 | 29.45 | 29.45 | 29.85 | 29.18 | 3.9M |
| May 21, 2025 | 29.32 | 29.34 | 29.34 | 29.89 | 29.2 | 5.1M |