35.56
+0.28(+0.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 35.1 | 35.28 | 35.28 | 35.37 | 34.91 | 1.98M |
| August 14, 2025 | 35.57 | 35.06 | 35.06 | 35.76 | 35.03 | 3.38M |
| August 13, 2025 | 35.7 | 35.84 | 35.84 | 35.87 | 35.13 | 3.36M |
| August 12, 2025 | 35.1 | 35.47 | 35.47 | 35.49 | 34.99 | 2.46M |
| August 11, 2025 | 34.49 | 34.96 | 34.96 | 35.04 | 34.34 | 2.84M |
| August 08, 2025 | 34.96 | 34.46 | 34.46 | 35.04 | 34.46 | 1.81M |
| August 07, 2025 | 34.96 | 34.74 | 34.74 | 35.18 | 34.48 | 2.39M |
| August 06, 2025 | 34.65 | 34.71 | 34.71 | 34.82 | 34.16 | 3.66M |
| August 05, 2025 | 35.8 | 34.62 | 34.62 | 35.93 | 34.49 | 2.47M |
| August 04, 2025 | 35.36 | 35.59 | 35.59 | 35.74 | 35.09 | 2.7M |
| August 01, 2025 | 35.68 | 35.07 | 35.07 | 35.68 | 34.81 | 3.37M |
| July 31, 2025 | 35.75 | 36.07 | 36.07 | 36.55 | 35.24 | 5.26M |
| July 30, 2025 | 34.69 | 34.42 | 34.42 | 34.87 | 34.33 | 4.77M |
| July 29, 2025 | 34.9 | 34.59 | 34.59 | 34.91 | 34.28 | 3.02M |
| July 28, 2025 | 35.15 | 34.65 | 34.65 | 35.18 | 34.65 | 3M |
| July 25, 2025 | 34.94 | 35.15 | 35.15 | 35.51 | 34.69 | 3.32M |
| July 24, 2025 | 34.7 | 34.69 | 34.69 | 34.86 | 34.54 | 1.97M |
| July 23, 2025 | 34.55 | 34.6 | 34.6 | 34.86 | 34.34 | 2.84M |
| July 22, 2025 | 34.58 | 34.38 | 34.38 | 34.86 | 33.64 | 2.11M |
| July 21, 2025 | 34.81 | 34.68 | 34.68 | 35.2 | 34.55 | 2.1M |
| July 18, 2025 | 34.73 | 34.77 | 34.77 | 35.2 | 34.7 | 4.67M |
| July 17, 2025 | 34.58 | 34.68 | 34.68 | 34.91 | 34.54 | 5.28M |
| July 16, 2025 | 34.71 | 34.63 | 34.63 | 34.75 | 34.18 | 3.39M |
| July 15, 2025 | 35.04 | 34.65 | 34.65 | 35.12 | 34.47 | 3.59M |
| July 14, 2025 | 34.41 | 34.5 | 34.5 | 34.73 | 34.33 | 1.69M |
| July 11, 2025 | 34.34 | 34.41 | 34.41 | 34.89 | 34.34 | 1.4M |
| July 10, 2025 | 34.33 | 34.6 | 34.6 | 34.79 | 34.14 | 1.19M |
| July 09, 2025 | 34.62 | 34.49 | 34.49 | 34.76 | 34.15 | 1.59M |
| July 08, 2025 | 34.37 | 34.32 | 34.32 | 34.52 | 33.75 | 2.55M |
| July 07, 2025 | 34.4 | 34.29 | 34.29 | 34.85 | 34.11 | 2.88M |
| July 03, 2025 | 33.81 | 34.33 | 34.33 | 34.41 | 33.66 | 1.28M |
| July 02, 2025 | 33 | 33.57 | 33.57 | 33.59 | 32.9 | 1.97M |
| July 01, 2025 | 33.63 | 33.09 | 33.09 | 33.79 | 32.7 | 3.36M |
| June 30, 2025 | 34.14 | 34.03 | 34.03 | 34.38 | 33.91 | 5.03M |
| June 27, 2025 | 33.73 | 33.91 | 33.91 | 33.94 | 33.45 | 7.26M |
| June 26, 2025 | 33.69 | 33.54 | 33.54 | 33.77 | 33.41 | 3.65M |
| June 25, 2025 | 33.83 | 33.49 | 33.49 | 33.87 | 33.27 | 5.52M |
| June 24, 2025 | 33.82 | 33.82 | 33.82 | 33.98 | 33.44 | 10.21M |
| June 23, 2025 | 34.03 | 33.89 | 33.89 | 34.4 | 33.7 | 84.63M |
| June 20, 2025 | 34.44 | 34.15 | 34.15 | 34.63 | 33.43 | 24.95M |
| June 18, 2025 | 32.65 | 32.63 | 32.63 | 33.03 | 31.95 | 3.38M |
| June 17, 2025 | 32.29 | 32.59 | 32.59 | 32.69 | 32.26 | 2.31M |
| June 16, 2025 | 32.2 | 32.43 | 32.43 | 32.64 | 32.09 | 3.44M |
| June 13, 2025 | 31.8 | 31.9 | 31.9 | 32.27 | 31.75 | 2M |
| June 12, 2025 | 31.99 | 32.14 | 32.14 | 32.28 | 31.91 | 2.04M |
| June 11, 2025 | 31.91 | 32.08 | 32.08 | 32.17 | 31.72 | 3.03M |
| June 10, 2025 | 31.89 | 31.77 | 31.77 | 32.03 | 31.4 | 2.87M |
| June 09, 2025 | 32.39 | 31.79 | 31.79 | 32.64 | 31.67 | 4.8M |
| June 06, 2025 | 32.27 | 32.49 | 32.49 | 32.55 | 31.93 | 4.45M |
| June 05, 2025 | 31.68 | 31.93 | 31.93 | 32.17 | 31.59 | 3.28M |
| June 04, 2025 | 31.72 | 31.67 | 31.67 | 31.97 | 31.66 | 4.04M |
| June 03, 2025 | 31.35 | 31.71 | 31.71 | 31.89 | 31.33 | 5.06M |
| June 02, 2025 | 30.99 | 31.21 | 31.21 | 31.26 | 30.63 | 3.11M |
| May 30, 2025 | 31.17 | 31.11 | 31.11 | 31.23 | 30.85 | 2.87M |
| May 29, 2025 | 31.18 | 31.17 | 31.17 | 31.28 | 31.02 | 3.21M |
| May 28, 2025 | 31.21 | 31.01 | 31.01 | 31.41 | 31.01 | 2.66M |
| May 27, 2025 | 30.87 | 31.23 | 31.23 | 31.28 | 30.43 | 2.77M |
| May 23, 2025 | 30.07 | 30.41 | 30.41 | 30.58 | 30 | 1.88M |
| May 22, 2025 | 30.75 | 30.48 | 30.48 | 30.75 | 30.16 | 4.22M |
| May 21, 2025 | 30.43 | 30.73 | 30.73 | 32.05 | 30.41 | 4.35M |