42.17
+2.14(+5.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 40.46 | 40.03 | 40.03 | 41.09 | 39.4 | 3.31M |
| August 14, 2025 | 40.3 | 40.24 | 40.24 | 41.31 | 39.35 | 5.86M |
| August 13, 2025 | 40.53 | 41.27 | 41.27 | 41.68 | 39.88 | 4.52M |
| August 12, 2025 | 38.14 | 39.86 | 39.86 | 40.18 | 37.75 | 4.02M |
| August 11, 2025 | 38.75 | 38.19 | 38.19 | 40.13 | 37.3 | 6.86M |
| August 08, 2025 | 35.69 | 37.89 | 37.89 | 38.29 | 35.56 | 7.02M |
| August 07, 2025 | 34.31 | 35.56 | 35.56 | 36.07 | 32.92 | 8.54M |
| August 06, 2025 | 34.08 | 31.88 | 31.88 | 34.13 | 31.3 | 3.62M |
| August 05, 2025 | 33.94 | 34.03 | 34.03 | 34.73 | 33.5 | 2.7M |
| August 04, 2025 | 33 | 33.98 | 33.98 | 34.02 | 32.59 | 2.95M |
| August 01, 2025 | 32 | 32.68 | 32.69 | 33.57 | 31.8 | 3.33M |
| July 31, 2025 | 33.14 | 32.57 | 32.57 | 34.01 | 32.3 | 3.77M |
| July 30, 2025 | 33.26 | 33.71 | 33.71 | 34.6 | 33.13 | 3.31M |
| July 29, 2025 | 32.87 | 32.91 | 32.91 | 33.88 | 32.02 | 3.83M |
| July 28, 2025 | 35.15 | 33.2 | 33.2 | 35.4 | 33 | 3.8M |
| July 25, 2025 | 33.83 | 34.42 | 34.42 | 35.22 | 33.53 | 5.18M |
| July 24, 2025 | 31.5 | 33.5 | 33.5 | 34.67 | 31.22 | 7.8M |
| July 23, 2025 | 32.65 | 33.4 | 33.4 | 34.4 | 32.16 | 5.9M |
| July 22, 2025 | 32.1 | 32.1 | 32.1 | 32.59 | 31.63 | 2.81M |
| July 21, 2025 | 32.56 | 31.94 | 31.94 | 33.61 | 31.81 | 3.62M |
| July 18, 2025 | 32.16 | 32.01 | 32.01 | 33.16 | 31.28 | 3.39M |
| July 17, 2025 | 32.2 | 32.07 | 32.07 | 32.75 | 31.92 | 3.23M |
| July 16, 2025 | 31.35 | 31.63 | 31.63 | 31.94 | 30.67 | 2.64M |
| July 15, 2025 | 31.75 | 30.7 | 30.7 | 31.75 | 30.6 | 2.46M |
| July 14, 2025 | 30.77 | 31.63 | 31.63 | 32.1 | 30.37 | 3.47M |
| July 11, 2025 | 30.95 | 31.11 | 31.11 | 31.23 | 30.17 | 2.83M |
| July 10, 2025 | 30.9 | 31.29 | 31.29 | 31.57 | 29.76 | 3.26M |
| July 09, 2025 | 30.6 | 30.4 | 30.4 | 31.52 | 29.79 | 5.63M |
| July 08, 2025 | 27.72 | 30.19 | 30.19 | 30.75 | 27.65 | 5.97M |
| July 07, 2025 | 27.95 | 27.51 | 27.51 | 28.24 | 27.1 | 2.9M |
| July 03, 2025 | 27.86 | 28.19 | 28.19 | 28.29 | 27.59 | 2.38M |
| July 02, 2025 | 26.8 | 27.72 | 27.72 | 28.8 | 26.58 | 3.82M |
| July 01, 2025 | 26.35 | 26.67 | 26.67 | 27.53 | 25.8 | 3.69M |
| June 30, 2025 | 27.2 | 26.5 | 26.5 | 28.2 | 26.48 | 4.4M |
| June 27, 2025 | 28 | 26.52 | 26.52 | 28.09 | 26.2 | 6.32M |
| June 26, 2025 | 27.31 | 28.17 | 28.17 | 28.85 | 27.15 | 5.36M |
| June 25, 2025 | 27.11 | 27.09 | 27.09 | 27.39 | 25.78 | 4.18M |
| June 24, 2025 | 25.3 | 26.95 | 26.95 | 27.31 | 24.86 | 4.43M |
| June 23, 2025 | 25.76 | 24.86 | 24.86 | 25.96 | 23.8 | 6.87M |
| June 20, 2025 | 26.3 | 26.01 | 26.01 | 26.66 | 25.56 | 2.96M |
| June 18, 2025 | 26.38 | 26.28 | 26.28 | 26.85 | 25.8 | 2.28M |
| June 17, 2025 | 26.69 | 26.43 | 26.43 | 27.01 | 26 | 2.25M |
| June 16, 2025 | 26.5 | 26.96 | 26.96 | 27.13 | 25.9 | 3M |
| June 13, 2025 | 27.94 | 26.08 | 26.08 | 28.19 | 25.61 | 6.06M |
| June 12, 2025 | 28.52 | 28.58 | 28.58 | 28.98 | 28.16 | 2.47M |
| June 11, 2025 | 29.42 | 28.95 | 28.95 | 30.17 | 28.72 | 3.8M |
| June 10, 2025 | 27.89 | 29.14 | 29.14 | 29.84 | 27.7 | 5.18M |
| June 09, 2025 | 28.62 | 27.57 | 27.57 | 28.64 | 26.72 | 3.63M |
| June 06, 2025 | 27.24 | 27.83 | 27.83 | 28.22 | 27.09 | 2.37M |
| June 05, 2025 | 26.79 | 27.04 | 27.04 | 27.9 | 26.01 | 2.78M |
| June 04, 2025 | 26.74 | 27 | 27 | 27.55 | 26.43 | 1.76M |
| June 03, 2025 | 26.33 | 26.61 | 26.61 | 26.81 | 25.75 | 2.52M |
| June 02, 2025 | 26.85 | 26.12 | 26.12 | 27.37 | 25.8 | 3.22M |
| May 30, 2025 | 27.72 | 26.8 | 26.8 | 27.74 | 26.55 | 2.85M |
| May 29, 2025 | 27.55 | 28.16 | 28.16 | 28.32 | 27.11 | 2.52M |
| May 28, 2025 | 27.15 | 27.13 | 27.13 | 28.33 | 27.02 | 2.53M |
| May 27, 2025 | 27.17 | 27.18 | 27.18 | 27.73 | 26.66 | 2.84M |
| May 23, 2025 | 27 | 26.98 | 26.98 | 27.49 | 26.84 | 1.8M |
| May 22, 2025 | 27 | 27.73 | 27.73 | 27.85 | 26.8 | 1.91M |
| May 21, 2025 | 28.4 | 27.25 | 27.25 | 28.72 | 26.91 | 2.54M |