39.59
+0.0275(+0.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 39.82 | 39.56 | 39.56 | 39.82 | 39.46 | 13,526 |
| August 14, 2025 | 39.7 | 39.84 | 39.84 | 39.91 | 39.7 | 25,938 |
| August 13, 2025 | 39.87 | 39.85 | 39.85 | 40.04 | 39.76 | 34,937 |
| August 12, 2025 | 39.45 | 39.84 | 39.84 | 39.85 | 39.37 | 12,000 |
| August 11, 2025 | 39.5 | 39.29 | 39.29 | 39.56 | 39.29 | 11,100 |
| August 08, 2025 | 39.12 | 39.44 | 39.44 | 39.46 | 39.12 | 12,000 |
| August 07, 2025 | 39.28 | 39.02 | 39.02 | 39.29 | 38.77 | 15,639 |
| August 06, 2025 | 38.51 | 38.9 | 38.9 | 38.92 | 38.5 | 8,827 |
| August 05, 2025 | 38.85 | 38.42 | 38.42 | 38.85 | 38.42 | 6,326 |
| August 04, 2025 | 38.44 | 38.75 | 38.75 | 38.76 | 38.4 | 7,900 |
| August 01, 2025 | 38.28 | 38.03 | 38.03 | 38.28 | 37.88 | 12,700 |
| July 31, 2025 | 39.5 | 38.73 | 38.73 | 39.5 | 38.7 | 11,300 |
| July 30, 2025 | 39.01 | 39.08 | 39.08 | 39.19 | 38.98 | 3,900 |
| July 29, 2025 | 39.3 | 38.98 | 38.98 | 39.33 | 38.98 | 9,201 |
| July 28, 2025 | 39.04 | 39.04 | 39.04 | 39.07 | 38.95 | 14,424 |
| July 25, 2025 | 38.8 | 38.87 | 38.87 | 38.94 | 38.8 | 6,147 |
| July 24, 2025 | 38.78 | 38.8 | 38.8 | 38.86 | 38.7 | 14,500 |
| July 23, 2025 | 38.62 | 38.6 | 38.6 | 38.63 | 38.36 | 10,700 |
| July 22, 2025 | 38.67 | 38.47 | 38.47 | 38.67 | 38.27 | 9,421 |
| July 21, 2025 | 38.6 | 38.68 | 38.68 | 38.83 | 38.6 | 5,681 |
| July 18, 2025 | 38.74 | 38.51 | 38.51 | 38.74 | 38.47 | 2,851 |
| July 17, 2025 | 38.35 | 38.6 | 38.6 | 38.64 | 38.35 | 8,935 |
| July 16, 2025 | 38.26 | 38.28 | 38.28 | 38.28 | 37.91 | 8,541 |
| July 15, 2025 | 38.41 | 38.27 | 38.27 | 38.45 | 38.22 | 41,148 |
| July 14, 2025 | 37.93 | 38.11 | 38.11 | 38.14 | 37.9 | 6,305 |
| July 11, 2025 | 37.97 | 38.02 | 38.02 | 38.09 | 37.97 | 8,443 |
| July 10, 2025 | 38.17 | 38.07 | 38.07 | 38.23 | 38.03 | 17,300 |
| July 09, 2025 | 38.18 | 38.17 | 38.17 | 38.2 | 37.96 | 4,711 |
| July 08, 2025 | 37.95 | 37.86 | 37.86 | 37.95 | 37.79 | 7,500 |
| July 07, 2025 | 37.96 | 37.84 | 37.84 | 37.96 | 37.67 | 20,232 |
| July 03, 2025 | 37.96 | 38.13 | 38.13 | 38.15 | 37.92 | 26,504 |
| July 02, 2025 | 37.31 | 37.73 | 37.73 | 37.73 | 37.31 | 24,137 |
| July 01, 2025 | 37.65 | 37.38 | 37.38 | 37.68 | 37.28 | 43,800 |
| June 30, 2025 | 37.75 | 37.83 | 37.83 | 37.87 | 37.59 | 48,000 |
| June 27, 2025 | 37.62 | 37.59 | 37.59 | 37.72 | 37.31 | 67,400 |
| June 26, 2025 | 37.27 | 37.37 | 37.37 | 37.41 | 37.16 | 13,100 |
| June 25, 2025 | 37.01 | 37.04 | 37.04 | 37.14 | 36.97 | 6,238 |
| June 24, 2025 | 36.62 | 36.87 | 36.87 | 36.92 | 36.62 | 19,328 |
| June 23, 2025 | 36 | 36.26 | 36.26 | 36.34 | 35.84 | 61,629 |
| June 20, 2025 | 36.33 | 35.98 | 35.94 | 36.33 | 35.84 | 5,307 |
| June 18, 2025 | 36.18 | 36.13 | 36.09 | 36.29 | 36 | 12,100 |
| June 17, 2025 | 36.2 | 36.1 | 36.06 | 36.35 | 36.02 | 13,103 |
| June 16, 2025 | 36.16 | 36.37 | 36.33 | 36.46 | 36.14 | 15,043 |
| June 13, 2025 | 35.91 | 35.93 | 35.89 | 36.23 | 35.83 | 5,816 |
| June 12, 2025 | 36.19 | 36.36 | 36.32 | 36.44 | 36.19 | 5,346 |
| June 11, 2025 | 36.5 | 36.3 | 36.26 | 36.54 | 36.19 | 12,017 |
| June 10, 2025 | 36.21 | 36.36 | 36.32 | 36.39 | 36.19 | 6,400 |
| June 09, 2025 | 36.18 | 36.18 | 36.18 | 36.3 | 36.07 | 14,910 |
| June 06, 2025 | 36.17 | 36.15 | 36.15 | 36.24 | 36.05 | 9,400 |
| June 05, 2025 | 36.11 | 35.79 | 35.79 | 36.35 | 35.69 | 4,146 |
| June 04, 2025 | 35.96 | 36.08 | 36.08 | 36.09 | 35.92 | 8,800 |
| June 03, 2025 | 35.67 | 35.9 | 35.9 | 36.01 | 35.67 | 12,416 |
| June 02, 2025 | 35.17 | 35.65 | 35.65 | 35.65 | 35.17 | 5,703 |
| May 30, 2025 | 35.42 | 35.36 | 35.36 | 35.42 | 35.04 | 8,100 |
| May 29, 2025 | 35.95 | 35.49 | 35.49 | 35.95 | 35.35 | 10,000 |
| May 28, 2025 | 35.6 | 35.38 | 35.38 | 35.63 | 35.37 | 10,955 |
| May 27, 2025 | 35.22 | 35.55 | 35.55 | 35.55 | 35.22 | 3,700 |
| May 23, 2025 | 34.5 | 34.66 | 34.66 | 34.82 | 34.49 | 9,362 |
| May 22, 2025 | 35.05 | 35.05 | 35.05 | 35.27 | 34.94 | 7,623 |
| May 21, 2025 | 35.14 | 34.94 | 34.94 | 35.64 | 34.94 | 6,415 |
