37.68
-0.94(-2.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2025 | 39.1 | 37.68 | 37.68 | 40.29 | 37.55 | 1.9M |
| July 30, 2025 | 43.1 | 38.62 | 38.62 | 43.75 | 38.46 | 2.09M |
| July 29, 2025 | 46.12 | 42.63 | 42.63 | 47 | 42.62 | 2.08M |
| July 28, 2025 | 50.08 | 47.3 | 47.3 | 50.39 | 45.78 | 1.96M |
| July 25, 2025 | 44.91 | 49.73 | 49.73 | 49.87 | 44.5 | 1.93M |
| July 24, 2025 | 45.14 | 44.72 | 44.72 | 45.57 | 43.55 | 847,301 |
| July 23, 2025 | 45.29 | 45.52 | 45.52 | 46 | 43.5 | 1.73M |
| July 22, 2025 | 45.8 | 44.75 | 44.75 | 45.82 | 41.64 | 1.45M |
| July 21, 2025 | 47.99 | 45.1 | 45.1 | 50.29 | 44.04 | 1.93M |
| July 18, 2025 | 48.74 | 46.91 | 46.91 | 48.8 | 45.5 | 1.47M |
| July 17, 2025 | 46.3 | 47.19 | 47.19 | 50.4 | 46.14 | 2.23M |
| July 16, 2025 | 45.9 | 45.06 | 45.06 | 46.9 | 43.8 | 1.48M |
| July 15, 2025 | 45.45 | 44.2 | 44.2 | 47.39 | 43.8 | 1.41M |
| July 14, 2025 | 40.85 | 42.78 | 42.78 | 44.85 | 40.8 | 1.04M |
| July 11, 2025 | 42.25 | 40.87 | 40.87 | 42.25 | 38.87 | 610,790 |
| July 10, 2025 | 39.07 | 42.36 | 42.36 | 43.8 | 38.92 | 1.03M |
| July 09, 2025 | 35.34 | 38.36 | 38.36 | 38.43 | 35.13 | 621,406 |
| July 08, 2025 | 35.28 | 35.56 | 35.56 | 35.75 | 34.17 | 429,202 |
| July 07, 2025 | 35.46 | 35.44 | 35.44 | 35.58 | 33.2 | 499,344 |
| July 03, 2025 | 35.34 | 35.75 | 35.75 | 35.75 | 34.73 | 275,660 |
| July 02, 2025 | 37.41 | 35.17 | 35.17 | 38.13 | 35 | 665,423 |
| July 01, 2025 | 35.39 | 37.3 | 37.3 | 37.54 | 33.71 | 1.15M |
| June 30, 2025 | 34.85 | 35.98 | 35.98 | 36.33 | 34.04 | 716,200 |
| June 27, 2025 | 35.15 | 34.89 | 34.89 | 35.5 | 33.81 | 1.41M |
| June 26, 2025 | 34.35 | 35.54 | 35.54 | 36.09 | 33.59 | 523,443 |
| June 25, 2025 | 35.8 | 33.99 | 34.02 | 36.2 | 33.3 | 509,204 |
| June 24, 2025 | 33.84 | 35.67 | 35.67 | 35.75 | 33.61 | 484,201 |
| June 23, 2025 | 32.8 | 32.79 | 32.79 | 32.97 | 30.82 | 522,900 |
| June 20, 2025 | 34.24 | 32.36 | 32.36 | 34.49 | 32.36 | 509,727 |
| June 18, 2025 | 34.84 | 34.32 | 34.32 | 35.02 | 33.41 | 480,999 |
| June 17, 2025 | 36.65 | 34.92 | 34.92 | 37.42 | 34.75 | 415,907 |
| June 16, 2025 | 32 | 36.97 | 36.97 | 36.97 | 31.35 | 740,200 |
| June 13, 2025 | 33.5 | 31.98 | 31.98 | 34.69 | 31.5 | 675,485 |
| June 12, 2025 | 29.05 | 34.54 | 34.54 | 35.85 | 29 | 1.34M |
| June 11, 2025 | 38 | 37.71 | 37.71 | 38.75 | 37.12 | 835,607 |
| June 10, 2025 | 39.44 | 37.74 | 37.74 | 40.14 | 37.6 | 478,418 |
| June 09, 2025 | 42.42 | 39.2 | 39.2 | 44.12 | 38.81 | 821,717 |
| June 06, 2025 | 38.11 | 40.65 | 40.65 | 41.77 | 38.06 | 703,075 |
| June 05, 2025 | 38.94 | 38.41 | 38.41 | 39.91 | 37.37 | 675,979 |
| June 04, 2025 | 41.65 | 38.95 | 38.95 | 41.65 | 38.5 | 612,200 |
| June 03, 2025 | 39.42 | 40.45 | 40.45 | 44.3 | 39 | 927,900 |
| June 02, 2025 | 40 | 38.06 | 38.06 | 40.41 | 36.77 | 618,527 |
| May 30, 2025 | 41.6 | 39.78 | 39.78 | 42.96 | 36.65 | 1.58M |
| May 29, 2025 | 38.02 | 42.02 | 42.02 | 42.38 | 37.6 | 1.59M |
| May 28, 2025 | 36.98 | 37.69 | 37.69 | 37.82 | 34.5 | 1.15M |
| May 27, 2025 | 29.9 | 36.99 | 36.99 | 37.84 | 29.74 | 3.34M |
| May 23, 2025 | 26.15 | 28.93 | 28.93 | 29.2 | 26.01 | 1.5M |
| May 22, 2025 | 29.05 | 26.4 | 26.4 | 31.5 | 25.4 | 2.84M |
| May 21, 2025 | 30.7 | 28.33 | 28.33 | 32.69 | 28.05 | 2.2M |
| May 20, 2025 | 27.22 | 29.9 | 29.9 | 30.74 | 25.11 | 1.49M |
| May 19, 2025 | 27.45 | 26.6 | 26.6 | 28.78 | 26.1 | 1.83M |
| May 16, 2025 | 25.17 | 28 | 28 | 30.2 | 25 | 2.51M |
| May 15, 2025 | 22.2 | 23.1 | 23.1 | 23.39 | 21.03 | 776,493 |
| May 14, 2025 | 20.36 | 22.08 | 22.08 | 22.96 | 20.36 | 871,639 |
| May 13, 2025 | 19.35 | 20.18 | 20.18 | 21.1 | 18.78 | 751,327 |
| May 12, 2025 | 18.84 | 19.19 | 19.19 | 19.65 | 18.5 | 384,200 |
| May 09, 2025 | 19.15 | 18.83 | 18.83 | 19.94 | 18.45 | 452,234 |
| May 08, 2025 | 19.25 | 18.94 | 18.94 | 19.43 | 18.6 | 425,830 |
| May 07, 2025 | 18.92 | 19.14 | 19.01 | 19.72 | 18.82 | 278,100 |
| May 06, 2025 | 19.6 | 18.88 | 18.88 | 20.38 | 18.55 | 515,568 |