39.59
-0.01(-0.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 39.56 | 39.54 | 39.54 | 39.59 | 39.46 | 3,079 |
| August 14, 2025 | 39.2 | 38.82 | 38.82 | 39.2 | 38.8 | 31,097 |
| August 13, 2025 | 39.17 | 39.09 | 39.09 | 39.34 | 39.06 | 3,791 |
| August 12, 2025 | 38.62 | 39.06 | 39.06 | 39.07 | 38.55 | 21,058 |
| August 11, 2025 | 38.64 | 38.54 | 38.54 | 38.64 | 38.51 | 9,114 |
| August 08, 2025 | 38.45 | 38.53 | 38.53 | 38.53 | 38.32 | 29,194 |
| August 07, 2025 | 38 | 37.86 | 37.86 | 38.08 | 37.86 | 9,939 |
| August 06, 2025 | 37.53 | 37.6 | 37.6 | 37.66 | 37.4 | 29,329 |
| August 05, 2025 | 37.3 | 37.12 | 37.12 | 37.33 | 37.07 | 12,938 |
| August 04, 2025 | 36.94 | 37.12 | 37.12 | 37.19 | 36.67 | 37,726 |
| August 01, 2025 | 36.55 | 36.52 | 36.52 | 36.66 | 36.32 | 7,138 |
| July 31, 2025 | 36.99 | 36.44 | 36.44 | 36.99 | 36.42 | 20,074 |
| July 30, 2025 | 36.92 | 36.6 | 36.6 | 36.92 | 36.59 | 17,705 |
| July 29, 2025 | 36.66 | 36.44 | 36.44 | 36.69 | 36.44 | 6,441 |
| July 28, 2025 | 36.97 | 36.66 | 36.66 | 37 | 36.65 | 9,925 |
| July 25, 2025 | 37.6 | 37.23 | 37.23 | 37.6 | 37.22 | 8,281 |
| July 24, 2025 | 38.1 | 37.81 | 37.81 | 38.14 | 37.74 | 6,168 |
| July 23, 2025 | 37.24 | 37.61 | 37.61 | 37.64 | 37.17 | 37,223 |
| July 22, 2025 | 35.83 | 36.07 | 36.07 | 36.09 | 35.81 | 9,266 |
| July 21, 2025 | 35.92 | 36.02 | 36.02 | 36.04 | 35.69 | 2,896 |
| July 18, 2025 | 35.6 | 35.54 | 35.54 | 35.63 | 35.52 | 1,135 |
| July 17, 2025 | 35.7 | 35.73 | 35.73 | 35.74 | 35.58 | 28,677 |
| July 16, 2025 | 35.55 | 35.42 | 35.42 | 35.55 | 35.32 | 56,701 |
| July 15, 2025 | 35.72 | 35.41 | 35.41 | 35.75 | 35.39 | 23,486 |
| July 14, 2025 | 35.92 | 35.74 | 35.74 | 35.92 | 35.66 | 8,106 |
| July 11, 2025 | 35.89 | 35.67 | 35.67 | 35.89 | 35.67 | 22,895 |
| July 10, 2025 | 35.99 | 35.94 | 35.94 | 35.99 | 35.85 | 11,078 |
| July 09, 2025 | 35.99 | 35.99 | 35.99 | 36.1 | 35.99 | 11,219 |
| July 08, 2025 | 36.1 | 35.99 | 35.99 | 36.14 | 35.95 | 5,201 |
| July 07, 2025 | 36.36 | 36.18 | 36.18 | 36.36 | 36.17 | 95,688 |
| July 04, 2025 | 36.64 | 36.56 | 36.56 | 36.64 | 36.51 | 350,261 |
| July 03, 2025 | 36.75 | 36.78 | 36.78 | 36.83 | 36.49 | 193,824 |
| July 02, 2025 | 36.78 | 36.64 | 36.64 | 36.92 | 36.59 | 17,222 |
| July 01, 2025 | 36.91 | 36.82 | 36.82 | 36.92 | 36.68 | 11,778 |
| June 30, 2025 | 37.04 | 36.86 | 36.86 | 37.07 | 36.84 | 14,174 |
| June 27, 2025 | 36.92 | 37.07 | 37.07 | 37.07 | 36.84 | 4,133 |
| June 26, 2025 | 36.28 | 36.32 | 36.32 | 36.42 | 36.23 | 26,859 |
| June 25, 2025 | 35.85 | 35.67 | 35.67 | 35.85 | 35.65 | 5,055 |
| June 24, 2025 | 35.93 | 35.72 | 35.72 | 35.93 | 35.68 | 8,870 |
| June 23, 2025 | 35.2 | 35.33 | 35.33 | 35.35 | 35.01 | 5,543 |
| June 20, 2025 | 35.55 | 35.45 | 35.45 | 35.59 | 35.44 | 4,424 |
| June 19, 2025 | 35.71 | 35.67 | 35.67 | 36.03 | 35.65 | 6,101 |
| June 18, 2025 | 36.2 | 36.11 | 36.11 | 36.23 | 36.01 | 10,421 |
| June 17, 2025 | 35.89 | 35.72 | 35.72 | 35.96 | 35.71 | 22,668 |
| June 16, 2025 | 36.08 | 36.22 | 36.22 | 36.25 | 36.01 | 8,785 |
| June 13, 2025 | 35.67 | 36.11 | 36.11 | 36.11 | 35.67 | 61,803 |
| June 12, 2025 | 36.33 | 36.2 | 36.2 | 36.33 | 35.95 | 8,776 |
| June 11, 2025 | 35.94 | 36.1 | 36.1 | 36.24 | 35.92 | 16,817 |
| June 10, 2025 | 36.03 | 35.95 | 35.95 | 36.03 | 35.87 | 11,051 |
| June 09, 2025 | 36.1 | 36.07 | 36.07 | 36.17 | 36.04 | 16,723 |
| June 06, 2025 | 35.96 | 36.01 | 36.01 | 36.07 | 35.95 | 36,803 |
| June 05, 2025 | 35.94 | 35.89 | 35.89 | 36.03 | 35.8 | 13,779 |
| June 04, 2025 | 36.17 | 36.12 | 36.12 | 36.22 | 36.05 | 20,712 |
| June 03, 2025 | 36.24 | 36.2 | 36.2 | 36.37 | 36.08 | 92,857 |
| June 02, 2025 | 36.22 | 36.34 | 36.34 | 36.41 | 36 | 128,625 |
| May 30, 2025 | 36.34 | 36.03 | 36.03 | 36.38 | 36 | 9,434 |
| May 29, 2025 | 36.07 | 35.99 | 35.99 | 36.2 | 35.85 | 40,492 |
| May 28, 2025 | 35.8 | 35.84 | 35.84 | 35.98 | 35.8 | 26,857 |
| May 27, 2025 | 36.14 | 36.42 | 36.42 | 36.52 | 36.1 | 22,389 |
| May 23, 2025 | 35.63 | 35.49 | 35.49 | 35.79 | 35.16 | 14,591 |
