39.69
-2.62(-6.19%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 01, 2025 | 41.72 | 39.69 | 39.69 | 42.31 | 39.32 | 1.22M |
July 31, 2025 | 45.38 | 42.31 | 42.31 | 46.48 | 41.09 | 1.61M |
July 30, 2025 | 46.91 | 46.8 | 46.8 | 47.41 | 46.05 | 872,824 |
July 29, 2025 | 48.1 | 47.17 | 47.17 | 48.35 | 47.06 | 797,200 |
July 28, 2025 | 46.57 | 47.92 | 47.92 | 48.17 | 46.57 | 777,659 |
July 25, 2025 | 46.38 | 46.2 | 46.2 | 46.5 | 45.64 | 342,917 |
July 24, 2025 | 45.77 | 46.33 | 46.33 | 46.77 | 45.65 | 367,338 |
July 23, 2025 | 44.68 | 46.27 | 46.27 | 46.33 | 44.68 | 414,700 |
July 22, 2025 | 43.46 | 44.43 | 44.43 | 44.55 | 43.41 | 576,218 |
July 21, 2025 | 44.07 | 43.46 | 43.46 | 44.36 | 43.11 | 602,002 |
July 18, 2025 | 44 | 43.55 | 43.55 | 44.23 | 42.94 | 408,138 |
July 17, 2025 | 42.64 | 43.57 | 43.57 | 43.73 | 42.64 | 471,923 |
July 16, 2025 | 43.16 | 42.78 | 42.78 | 43.74 | 42.37 | 530,700 |
July 15, 2025 | 44.64 | 43.34 | 43.34 | 44.64 | 43.32 | 483,620 |
July 14, 2025 | 45.37 | 44.57 | 44.57 | 45.37 | 44.26 | 550,100 |
July 11, 2025 | 45.52 | 45.9 | 45.9 | 46.15 | 45.32 | 461,134 |
July 10, 2025 | 45.39 | 45.98 | 45.98 | 46.11 | 45.18 | 413,975 |
July 09, 2025 | 45.92 | 45.84 | 45.84 | 46.22 | 45.42 | 415,300 |
July 08, 2025 | 44.16 | 46.15 | 46.15 | 46.48 | 43.91 | 442,737 |
July 07, 2025 | 44.81 | 43.89 | 43.89 | 45.56 | 43.5 | 414,826 |
July 03, 2025 | 45.22 | 45.27 | 45.27 | 45.6 | 44.84 | 203,000 |
July 02, 2025 | 45.49 | 45.26 | 45.26 | 45.49 | 43.86 | 668,933 |
July 01, 2025 | 43.61 | 45.07 | 45.07 | 46.33 | 43.19 | 410,280 |
June 30, 2025 | 44.45 | 43.72 | 43.72 | 44.54 | 43.67 | 515,224 |
June 27, 2025 | 44.82 | 44.32 | 44.32 | 45.14 | 44.12 | 976,504 |
June 26, 2025 | 43.77 | 44.64 | 44.64 | 44.7 | 43.56 | 393,200 |
June 25, 2025 | 44.25 | 43.44 | 43.44 | 44.29 | 43.32 | 502,306 |
June 24, 2025 | 43.26 | 44.18 | 44.18 | 44.53 | 42.84 | 636,900 |
June 23, 2025 | 45.51 | 43.93 | 43.93 | 45.79 | 43.74 | 722,117 |
June 20, 2025 | 45.8 | 45.06 | 45.06 | 46.04 | 45.05 | 1.48M |
June 18, 2025 | 45.72 | 45.49 | 45.49 | 46.18 | 45.38 | 423,325 |
June 17, 2025 | 46.2 | 45.86 | 45.86 | 46.94 | 45.81 | 504,700 |
June 16, 2025 | 46.17 | 45.97 | 45.97 | 46.52 | 45.53 | 484,000 |
June 13, 2025 | 47.12 | 46.17 | 46.17 | 47.52 | 45.85 | 599,112 |
June 12, 2025 | 46.53 | 46.09 | 46.09 | 46.71 | 45.82 | 704,500 |
June 11, 2025 | 46.98 | 47.04 | 47.04 | 47.52 | 46.34 | 954,039 |
June 10, 2025 | 46.21 | 46.92 | 46.92 | 47.62 | 46.01 | 578,440 |
June 09, 2025 | 45.91 | 45.67 | 45.67 | 46.37 | 45.56 | 538,309 |
June 06, 2025 | 45.67 | 45.56 | 45.56 | 46.62 | 45.33 | 503,744 |
June 05, 2025 | 44.75 | 44.92 | 44.92 | 45.33 | 44.23 | 864,634 |
June 04, 2025 | 45.65 | 44.49 | 44.49 | 46.33 | 43.92 | 948,900 |
June 03, 2025 | 41.8 | 44.1 | 44.1 | 44.3 | 40.85 | 924,512 |
June 02, 2025 | 42.24 | 41.47 | 41.47 | 42.26 | 40.48 | 862,203 |
May 30, 2025 | 41.37 | 41 | 41 | 41.57 | 40.74 | 629,813 |
May 29, 2025 | 41.82 | 41.9 | 41.9 | 42.03 | 41.44 | 354,933 |
May 28, 2025 | 42.47 | 41.51 | 41.51 | 42.47 | 41.31 | 436,002 |
May 27, 2025 | 42.06 | 42.19 | 42.19 | 42.19 | 41.07 | 471,820 |
May 23, 2025 | 40.4 | 41.47 | 41.47 | 41.66 | 40.4 | 740,547 |
May 22, 2025 | 40.75 | 41.44 | 41.44 | 41.61 | 40.15 | 532,300 |
May 21, 2025 | 41.97 | 41.07 | 41.05 | 42.16 | 40.98 | 472,525 |
May 20, 2025 | 42.79 | 42.48 | 42.48 | 42.97 | 42.15 | 419,463 |
May 19, 2025 | 42.81 | 42.98 | 42.98 | 43.37 | 42.13 | 583,600 |
May 16, 2025 | 43.87 | 43.67 | 43.67 | 44.08 | 42.98 | 613,936 |
May 15, 2025 | 43.17 | 43.84 | 43.84 | 43.85 | 42.68 | 390,237 |
May 14, 2025 | 43.71 | 44.3 | 44.3 | 44.43 | 43.47 | 467,819 |
May 13, 2025 | 44.42 | 44.1 | 44.1 | 44.54 | 43.92 | 467,632 |
May 12, 2025 | 45.08 | 44.18 | 44.18 | 45.7 | 43.74 | 760,516 |
May 09, 2025 | 41.82 | 42.06 | 42.06 | 42.85 | 41.62 | 790,200 |
May 08, 2025 | 40.68 | 41.04 | 41.04 | 41.18 | 40.25 | 1.25M |
May 07, 2025 | 40.08 | 40.05 | 40.05 | 40.45 | 39.38 | 654,000 |