39.04
-0.415(-1.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 39.31 | 39.04 | 39.04 | 39.37 | 38.58 | 3.85M |
| July 31, 2025 | 39.3 | 39.46 | 39.46 | 39.72 | 39.16 | 3.01M |
| July 30, 2025 | 39.74 | 39.69 | 39.69 | 39.93 | 39.54 | 2.32M |
| July 29, 2025 | 39.95 | 40.07 | 40.07 | 40.1 | 39.67 | 4.37M |
| July 28, 2025 | 39.58 | 39.96 | 39.96 | 40.08 | 39.53 | 2.45M |
| July 25, 2025 | 39.8 | 39.28 | 39.28 | 39.8 | 39.28 | 2.44M |
| July 24, 2025 | 39.41 | 39.7 | 39.7 | 39.84 | 39.14 | 2.87M |
| July 23, 2025 | 39.25 | 39.69 | 39.69 | 39.82 | 39.25 | 3.45M |
| July 22, 2025 | 38.6 | 39.11 | 39.11 | 39.19 | 38.58 | 2.72M |
| July 21, 2025 | 38.97 | 38.7 | 38.7 | 38.97 | 38.56 | 2.66M |
| July 18, 2025 | 39.51 | 38.85 | 38.85 | 39.51 | 38.7 | 3.21M |
| July 17, 2025 | 38.91 | 39.09 | 39.09 | 39.13 | 38.66 | 3.08M |
| July 16, 2025 | 39.34 | 39.15 | 39.15 | 39.44 | 38.65 | 3.56M |
| July 15, 2025 | 39.85 | 39.42 | 39.42 | 40.01 | 39.29 | 3.03M |
| July 14, 2025 | 40.13 | 39.84 | 39.84 | 40.17 | 39.46 | 3.99M |
| July 11, 2025 | 39.5 | 40.1 | 40.1 | 40.22 | 39.32 | 4.08M |
| July 10, 2025 | 39.09 | 39.41 | 39.41 | 39.42 | 38.81 | 3.55M |
| July 09, 2025 | 38.87 | 39.23 | 39.23 | 39.45 | 38.87 | 5.5M |
| July 08, 2025 | 37.81 | 38.82 | 38.82 | 38.99 | 37.76 | 4.3M |
| July 07, 2025 | 38.2 | 37.83 | 37.83 | 38.3 | 37.55 | 2.8M |
| July 03, 2025 | 38.26 | 38.35 | 38.35 | 38.39 | 38.06 | 1.47M |
| July 02, 2025 | 38.19 | 38.3 | 38.3 | 38.37 | 37.76 | 5.48M |
| July 01, 2025 | 37.68 | 37.83 | 37.83 | 37.94 | 37.23 | 2.73M |
| June 30, 2025 | 37.57 | 37.45 | 37.45 | 37.6 | 37.34 | 3.23M |
| June 27, 2025 | 37.97 | 37.59 | 37.59 | 38.09 | 37.25 | 6.59M |
| June 26, 2025 | 38 | 37.96 | 37.96 | 38.29 | 37.8 | 4.37M |
| June 25, 2025 | 38.06 | 37.97 | 37.97 | 38.32 | 37.92 | 4.93M |
| June 24, 2025 | 38.29 | 38.28 | 38.28 | 39.06 | 38.28 | 4.41M |
| June 23, 2025 | 40.05 | 38.97 | 38.97 | 40.4 | 38.94 | 6.35M |
| June 20, 2025 | 40.3 | 40.15 | 40.15 | 40.42 | 39.99 | 5.45M |
| June 18, 2025 | 41 | 40.05 | 40.05 | 41.2 | 39.91 | 11.4M |
| June 17, 2025 | 41.16 | 41.04 | 41.04 | 41.48 | 40.85 | 4.76M |
| June 16, 2025 | 40.66 | 40.67 | 40.67 | 41.21 | 40.37 | 5.65M |
| June 13, 2025 | 40.35 | 40.96 | 40.96 | 41 | 39.78 | 7.54M |
| June 12, 2025 | 38.67 | 39.09 | 39.09 | 39.13 | 38.6 | 3.12M |
| June 11, 2025 | 37.96 | 38.86 | 38.86 | 38.89 | 37.73 | 4.13M |
| June 10, 2025 | 37.24 | 37.62 | 37.62 | 38.01 | 37.13 | 6.07M |
| June 09, 2025 | 36.83 | 36.98 | 36.98 | 37.26 | 36.67 | 7.46M |
| June 06, 2025 | 36.7 | 36.78 | 36.78 | 37.05 | 36.6 | 6.28M |
| June 05, 2025 | 36.51 | 36.6 | 36.6 | 36.92 | 36.34 | 7.28M |
| June 04, 2025 | 36.48 | 36.33 | 36.33 | 37 | 35.93 | 6.87M |
| June 03, 2025 | 36.45 | 36.92 | 36.5 | 37.17 | 36.17 | 5.03M |
| June 02, 2025 | 36.46 | 36.65 | 36.24 | 36.75 | 36.03 | 12.84M |
| May 30, 2025 | 35.49 | 35.55 | 35.15 | 35.8 | 35.29 | 3.87M |
| May 29, 2025 | 35.35 | 35.76 | 35.36 | 35.82 | 35.35 | 4.31M |
| May 28, 2025 | 36.03 | 35.33 | 34.93 | 36.06 | 35.33 | 4.71M |
| May 27, 2025 | 36.28 | 35.72 | 35.32 | 36.37 | 35.57 | 2.62M |
| May 23, 2025 | 34.99 | 35.71 | 35.31 | 35.84 | 34.99 | 4.22M |
| May 22, 2025 | 35 | 35.37 | 35.37 | 35.61 | 34.67 | 3.19M |
| May 21, 2025 | 35.35 | 35.14 | 35.14 | 35.67 | 35.14 | 2.5M |
| May 20, 2025 | 35.69 | 35.22 | 35.22 | 36.27 | 35.09 | 2.51M |
| May 19, 2025 | 35.48 | 35.39 | 35.39 | 35.5 | 35.07 | 2.24M |
| May 16, 2025 | 36.14 | 35.65 | 35.65 | 36.14 | 35.6 | 2.61M |
| May 15, 2025 | 35.75 | 35.99 | 35.99 | 36.03 | 35.37 | 2.71M |
| May 14, 2025 | 36.08 | 36.34 | 36.34 | 36.47 | 36.08 | 2.56M |
| May 13, 2025 | 36.17 | 36.41 | 36.41 | 36.6 | 35.95 | 3.37M |
| May 12, 2025 | 36.11 | 35.87 | 35.87 | 36.11 | 35.53 | 4.16M |
| May 09, 2025 | 34.65 | 34.96 | 34.96 | 35.01 | 34.48 | 3.52M |
| May 08, 2025 | 34.18 | 34.25 | 34.25 | 34.6 | 34.04 | 7.53M |
| May 07, 2025 | 35.16 | 33.96 | 33.96 | 35.4 | 33.5 | 13.34M |