36.97
-1.21(-3.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 37.41 | 36.97 | 36.97 | 37.58 | 36.25 | 369,500 |
| July 31, 2025 | 38.5 | 38.18 | 38.18 | 38.77 | 37.43 | 385,400 |
| July 30, 2025 | 42.15 | 38.79 | 38.79 | 42.15 | 38.31 | 493,800 |
| July 29, 2025 | 43.13 | 41.68 | 41.68 | 43.23 | 41.55 | 234,600 |
| July 28, 2025 | 43.36 | 43.58 | 43.58 | 44.46 | 41.85 | 386,600 |
| July 25, 2025 | 43.68 | 42.71 | 42.71 | 43.68 | 41.05 | 347,900 |
| July 24, 2025 | 44.96 | 43.15 | 43.15 | 45.58 | 42.72 | 366,700 |
| July 23, 2025 | 45.74 | 45.88 | 45.88 | 46.45 | 45.06 | 301,505 |
| July 22, 2025 | 41.84 | 44.59 | 44.59 | 44.74 | 41.84 | 331,180 |
| July 21, 2025 | 42.8 | 41.51 | 41.51 | 42.89 | 41.51 | 269,610 |
| July 18, 2025 | 42.4 | 41.79 | 41.79 | 42.98 | 41.42 | 366,875 |
| July 17, 2025 | 42.81 | 43.15 | 42.46 | 43.9 | 42.61 | 525,244 |
| July 16, 2025 | 44.14 | 42.85 | 42.16 | 44.14 | 41.88 | 402,115 |
| July 15, 2025 | 45.58 | 43.31 | 42.62 | 45.58 | 42.81 | 398,400 |
| July 14, 2025 | 45.68 | 45.25 | 45.25 | 46.82 | 44.83 | 324,116 |
| July 11, 2025 | 48.47 | 46.92 | 46.92 | 48.48 | 46.32 | 313,847 |
| July 10, 2025 | 47.78 | 49.02 | 49.02 | 50.36 | 47.64 | 465,100 |
| July 09, 2025 | 45.63 | 48.06 | 48.06 | 48.18 | 45.36 | 643,400 |
| July 08, 2025 | 43.12 | 45.61 | 45.61 | 45.81 | 41.94 | 504,558 |
| July 07, 2025 | 42.47 | 42.46 | 42.46 | 44.1 | 42.06 | 333,400 |
| July 03, 2025 | 43.93 | 43.3 | 43.3 | 44.38 | 43.09 | 252,913 |
| July 02, 2025 | 42.9 | 43.63 | 43.63 | 44.06 | 41.77 | 592,900 |
| July 01, 2025 | 40.13 | 42.42 | 42.42 | 44.05 | 40.13 | 491,007 |
| June 30, 2025 | 39.78 | 40.25 | 40.25 | 40.79 | 39.57 | 550,221 |
| June 27, 2025 | 38.02 | 39.75 | 39.75 | 39.75 | 37.94 | 900,000 |
| June 26, 2025 | 37.51 | 37.49 | 37.49 | 38.16 | 37.02 | 687,604 |
| June 25, 2025 | 38.14 | 37.26 | 37.26 | 38.29 | 36.99 | 525,915 |
| June 24, 2025 | 40.67 | 38.07 | 38.07 | 40.74 | 37.98 | 563,474 |
| June 23, 2025 | 40.72 | 40 | 40 | 41.44 | 39.33 | 647,777 |
| June 20, 2025 | 41.82 | 41.21 | 41.21 | 42.19 | 41 | 679,582 |
| June 18, 2025 | 42.13 | 40.73 | 40.73 | 42.73 | 40.46 | 483,831 |
| June 17, 2025 | 41.2 | 42.4 | 42.4 | 43 | 40.81 | 634,100 |
| June 16, 2025 | 39.97 | 41.88 | 41.88 | 41.9 | 38.74 | 1.15M |
| June 13, 2025 | 42.42 | 39.5 | 39.5 | 42.72 | 39.28 | 1.06M |
| June 12, 2025 | 45.77 | 43.07 | 43.07 | 48 | 42.9 | 1.72M |
| June 11, 2025 | 55.58 | 50.03 | 50.03 | 55.76 | 50.03 | 1.06M |
| June 10, 2025 | 56 | 54.74 | 54.74 | 56.34 | 54.07 | 367,150 |
| June 09, 2025 | 55.92 | 55.03 | 55.03 | 56.25 | 53.99 | 359,314 |
| June 06, 2025 | 54.7 | 54.91 | 54.91 | 55.64 | 54.09 | 320,243 |
| June 05, 2025 | 54.78 | 54.4 | 54.4 | 56.39 | 54.15 | 267,612 |
| June 04, 2025 | 53.95 | 54.14 | 54.14 | 54.85 | 53.63 | 253,289 |
| June 03, 2025 | 53.13 | 54.14 | 54.14 | 54.64 | 52.33 | 216,600 |
| June 02, 2025 | 53.24 | 52.49 | 52.49 | 53.3 | 52.03 | 238,146 |
| May 30, 2025 | 53.56 | 53.68 | 53.68 | 54.32 | 53.09 | 443,347 |
| May 29, 2025 | 55.75 | 54.26 | 54.26 | 56.22 | 53.44 | 259,147 |
| May 28, 2025 | 55.84 | 55.01 | 55.01 | 55.97 | 54.93 | 353,420 |
| May 27, 2025 | 53.87 | 55.28 | 55.28 | 55.44 | 53.04 | 310,132 |
| May 23, 2025 | 52.45 | 52.83 | 52.83 | 53.25 | 52.45 | 248,200 |
| May 22, 2025 | 53.29 | 54.33 | 54.33 | 54.72 | 53.13 | 212,500 |
| May 21, 2025 | 55.07 | 53.31 | 53.39 | 55.74 | 52.65 | 374,346 |
| May 20, 2025 | 56.19 | 56.39 | 56.39 | 56.9 | 55.83 | 277,600 |
| May 19, 2025 | 55.81 | 55.9 | 55.9 | 56.35 | 55.29 | 344,600 |
| May 16, 2025 | 57.21 | 57.1 | 57.09 | 57.55 | 56.32 | 286,603 |
| May 15, 2025 | 56.75 | 57.21 | 57.21 | 57.73 | 55.34 | 508,010 |
| May 14, 2025 | 58.02 | 57.3 | 57.3 | 58.55 | 57.2 | 319,202 |
| May 13, 2025 | 58.94 | 58.47 | 58.47 | 58.99 | 57.6 | 295,144 |
| May 12, 2025 | 58.51 | 58.24 | 58.24 | 60.31 | 56.92 | 630,720 |
| May 09, 2025 | 54.82 | 53.77 | 53.77 | 55.21 | 53.35 | 414,014 |
| May 08, 2025 | 53.9 | 55.17 | 55.1 | 55.57 | 53.26 | 475,058 |
| May 07, 2025 | 52.75 | 53.16 | 53.16 | 53.52 | 52 | 288,105 |
