39.76
+0.43(+1.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 39.64 | 39.33 | 39.33 | 39.8 | 39 | 1.47M |
| August 14, 2025 | 39.33 | 39.4 | 39.4 | 39.62 | 39.13 | 907,600 |
| August 13, 2025 | 38.85 | 39.87 | 39.87 | 39.94 | 38.32 | 1.83M |
| August 12, 2025 | 38.77 | 38.72 | 38.72 | 39 | 38.5 | 1.37M |
| August 11, 2025 | 38.42 | 38.57 | 38.57 | 38.71 | 37.71 | 1.39M |
| August 08, 2025 | 38.77 | 38.4 | 38.4 | 39.49 | 38.23 | 2.13M |
| August 07, 2025 | 38.79 | 38.74 | 38.74 | 38.8 | 38.14 | 2.2M |
| August 06, 2025 | 38.27 | 37.91 | 37.91 | 38.86 | 37.28 | 3.07M |
| August 05, 2025 | 35.56 | 36.25 | 36.25 | 36.54 | 35.56 | 3.26M |
| August 04, 2025 | 35.08 | 35.37 | 35.37 | 35.59 | 35.02 | 1.94M |
| August 01, 2025 | 35.17 | 35.02 | 35.02 | 35.17 | 34.46 | 1.73M |
| July 31, 2025 | 35.11 | 35.25 | 35.25 | 35.68 | 35.01 | 1.67M |
| July 30, 2025 | 35.86 | 35.26 | 35.26 | 36.02 | 34.97 | 2.15M |
| July 29, 2025 | 36 | 35.75 | 35.75 | 36.45 | 35.46 | 1.74M |
| July 28, 2025 | 35.8 | 35.84 | 35.84 | 36.08 | 35.47 | 1.22M |
| July 25, 2025 | 35.53 | 35.88 | 35.88 | 35.94 | 35.32 | 1.65M |
| July 24, 2025 | 36.53 | 35.45 | 35.45 | 36.53 | 35.41 | 2.3M |
| July 23, 2025 | 37.9 | 37.04 | 37.04 | 38.1 | 37.03 | 1.65M |
| July 22, 2025 | 36.07 | 37.54 | 37.54 | 37.6 | 36.03 | 2.45M |
| July 21, 2025 | 36.45 | 35.85 | 35.85 | 36.54 | 35.82 | 1.39M |
| July 18, 2025 | 36.42 | 36.37 | 36.37 | 36.81 | 36.2 | 1.26M |
| July 17, 2025 | 35.69 | 36.23 | 36.23 | 36.35 | 35.59 | 2.24M |
| July 16, 2025 | 37.41 | 35.8 | 35.8 | 37.67 | 35.68 | 2.53M |
| July 15, 2025 | 38.13 | 37.38 | 37.38 | 38.27 | 37.37 | 1.68M |
| July 14, 2025 | 38.42 | 38 | 38 | 38.73 | 37.73 | 1.89M |
| July 11, 2025 | 38.6 | 38.58 | 38.58 | 38.88 | 38.34 | 1.42M |
| July 10, 2025 | 38.77 | 39.05 | 39.05 | 39.72 | 38.76 | 1.94M |
| July 09, 2025 | 38.84 | 39.06 | 39.06 | 39.28 | 38.58 | 1.53M |
| July 08, 2025 | 39.09 | 38.97 | 38.97 | 39.24 | 38.67 | 1.85M |
| July 07, 2025 | 39.11 | 39.04 | 39.04 | 39.41 | 38.67 | 2.01M |
| July 03, 2025 | 38.95 | 39.72 | 39.72 | 39.9 | 38.8 | 800,700 |
| July 02, 2025 | 39.1 | 38.89 | 38.89 | 39.26 | 38.55 | 2.05M |
| July 01, 2025 | 37.88 | 39.28 | 39.28 | 39.67 | 37.69 | 2.86M |
| June 30, 2025 | 38.23 | 37.87 | 37.87 | 38.4 | 37.6 | 1.89M |
| June 27, 2025 | 37.38 | 38.2 | 38.2 | 38.38 | 37.07 | 3.31M |
| June 26, 2025 | 37.03 | 37.04 | 37.04 | 37.08 | 36.41 | 1.35M |
| June 25, 2025 | 37.34 | 36.98 | 36.98 | 37.6 | 36.92 | 1.13M |
| June 24, 2025 | 37.16 | 37.41 | 37.41 | 37.62 | 37.13 | 1.69M |
| June 23, 2025 | 36.72 | 37.04 | 37.04 | 37.12 | 36.2 | 1.77M |
| June 20, 2025 | 36.85 | 36.99 | 36.99 | 37.5 | 36.7 | 2.54M |
| June 18, 2025 | 36.78 | 36.46 | 36.46 | 36.95 | 36.12 | 3.51M |
| June 17, 2025 | 36.06 | 36.74 | 36.74 | 36.88 | 35.95 | 2.39M |
| June 16, 2025 | 35.74 | 36.4 | 36.4 | 36.51 | 35.53 | 2.06M |
| June 13, 2025 | 35.76 | 35.38 | 35.38 | 36.02 | 35.09 | 2.71M |
| June 12, 2025 | 35.74 | 36.45 | 36.45 | 36.47 | 35.31 | 2.9M |
| June 11, 2025 | 36.89 | 35.99 | 35.99 | 36.91 | 35.91 | 1.24M |
| June 10, 2025 | 36.97 | 36.6 | 36.6 | 36.98 | 36.33 | 1.69M |
| June 09, 2025 | 36.8 | 36.76 | 36.76 | 37.16 | 36.4 | 3M |
| June 06, 2025 | 36.81 | 36.64 | 36.64 | 36.93 | 36.5 | 825,300 |
| June 05, 2025 | 36.62 | 36.54 | 36.54 | 36.97 | 36.42 | 1.38M |
| June 04, 2025 | 36.67 | 36.63 | 36.63 | 36.85 | 36.34 | 1.68M |
| June 03, 2025 | 35 | 36.65 | 36.65 | 36.75 | 35 | 3.01M |
| June 02, 2025 | 34.48 | 34.36 | 34.36 | 34.74 | 33.85 | 1.51M |
| May 30, 2025 | 33.92 | 34.59 | 34.59 | 34.73 | 33.58 | 1.83M |
| May 29, 2025 | 34.39 | 33.96 | 33.96 | 34.47 | 33.6 | 1.2M |
| May 28, 2025 | 34.48 | 34.22 | 34.22 | 35.38 | 34.13 | 1.57M |
| May 27, 2025 | 34.24 | 33.91 | 33.91 | 34.24 | 33.7 | 1.18M |
| May 23, 2025 | 33.67 | 33.96 | 33.96 | 34.19 | 33.51 | 1.28M |
| May 22, 2025 | 33.61 | 34.2 | 34.2 | 34.31 | 33.54 | 1.52M |
| May 21, 2025 | 35.11 | 33.61 | 33.61 | 35.18 | 33.51 | 1.52M |
