35.55
+0.18(+0.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 35.35 | 35.55 | 35.57 | 35.62 | 35.02 | 1.78M |
| August 15, 2025 | 36.34 | 35.37 | 35.37 | 36.34 | 35.34 | 1.44M |
| August 14, 2025 | 35.69 | 36.24 | 36.24 | 36.27 | 35.57 | 1.07M |
| August 13, 2025 | 35.62 | 36.11 | 36.11 | 36.18 | 35.51 | 1.35M |
| August 12, 2025 | 34.4 | 35.35 | 35.35 | 35.45 | 34.4 | 1.27M |
| August 11, 2025 | 34.3 | 34.12 | 34.12 | 34.42 | 33.97 | 903,600 |
| August 08, 2025 | 34.45 | 34.28 | 34.28 | 34.45 | 33.85 | 952,200 |
| August 07, 2025 | 34.81 | 33.95 | 33.95 | 34.81 | 33.89 | 1.45M |
| August 06, 2025 | 34.9 | 34.45 | 34.45 | 34.94 | 34.45 | 1.56M |
| August 05, 2025 | 34.95 | 34.87 | 34.87 | 34.95 | 34.13 | 1.82M |
| August 04, 2025 | 34.13 | 34.72 | 34.72 | 34.92 | 33.82 | 1.61M |
| August 01, 2025 | 34.29 | 33.94 | 33.94 | 34.4 | 33.25 | 2.33M |
| July 31, 2025 | 34.94 | 34.85 | 34.85 | 35.25 | 34.67 | 2.23M |
| July 30, 2025 | 35.8 | 35.25 | 35.25 | 35.97 | 35.07 | 2.34M |
| July 29, 2025 | 36.51 | 35.74 | 35.74 | 36.54 | 35.48 | 2.67M |
| July 28, 2025 | 36.57 | 36.27 | 36.27 | 36.6 | 36.02 | 3.44M |
| July 25, 2025 | 35.14 | 36.42 | 36.42 | 36.65 | 34.71 | 2.89M |
| July 24, 2025 | 35.72 | 35.04 | 35.04 | 36.25 | 34.94 | 4.56M |
| July 23, 2025 | 35.7 | 35.92 | 35.92 | 36.05 | 35.37 | 2.98M |
| July 22, 2025 | 35.07 | 35.47 | 35.47 | 35.8 | 34.8 | 2.2M |
| July 21, 2025 | 35.12 | 35.05 | 35.05 | 35.62 | 34.93 | 1.71M |
| July 18, 2025 | 35.16 | 34.89 | 34.89 | 35.27 | 34.69 | 1.57M |
| July 17, 2025 | 34.14 | 35 | 35 | 35.1 | 34.08 | 1.99M |
| July 16, 2025 | 34.32 | 34.34 | 34.34 | 34.49 | 33.62 | 2M |
| July 15, 2025 | 35.35 | 34 | 34 | 35.45 | 33.98 | 1.75M |
| July 14, 2025 | 35.08 | 35.52 | 35.52 | 35.54 | 35.06 | 1.67M |
| July 11, 2025 | 35.33 | 35.11 | 35.11 | 35.54 | 35.1 | 1.65M |
| July 10, 2025 | 35.17 | 35.65 | 35.65 | 35.95 | 35.16 | 1.39M |
| July 09, 2025 | 35.52 | 35.18 | 35.18 | 35.61 | 34.96 | 1.25M |
| July 08, 2025 | 34.65 | 35.23 | 35.23 | 35.46 | 34.35 | 2.15M |
| July 07, 2025 | 34.37 | 34.19 | 34.19 | 34.79 | 33.99 | 1.43M |
| July 03, 2025 | 34.3 | 34.68 | 34.68 | 34.83 | 34.26 | 960,243 |
| July 02, 2025 | 33.61 | 34.01 | 34.01 | 34.06 | 33.37 | 1.84M |
| July 01, 2025 | 31.76 | 33.44 | 33.44 | 33.8 | 31.76 | 3.19M |
| June 30, 2025 | 32.25 | 31.98 | 31.98 | 32.35 | 31.95 | 1.32M |
| June 27, 2025 | 32.08 | 32.15 | 32.15 | 32.25 | 31.82 | 3.57M |
| June 26, 2025 | 31.4 | 31.97 | 31.97 | 32.03 | 31.38 | 1.08M |
| June 25, 2025 | 31.39 | 31.36 | 31.36 | 31.52 | 31.23 | 1.41M |
| June 24, 2025 | 31.37 | 31.41 | 31.41 | 31.82 | 31.37 | 1.37M |
| June 23, 2025 | 30.06 | 31.07 | 31.07 | 31.1 | 30.01 | 1.7M |
| June 20, 2025 | 30.56 | 30.28 | 30.28 | 30.73 | 30.21 | 3.54M |
| June 18, 2025 | 29.74 | 30.28 | 30.28 | 30.59 | 29.74 | 1.23M |
| June 17, 2025 | 29.89 | 29.76 | 29.76 | 30.23 | 29.72 | 1.09M |
| June 16, 2025 | 30.49 | 30.18 | 30.18 | 30.51 | 30.07 | 983,242 |
| June 13, 2025 | 30.44 | 30.01 | 30.01 | 30.56 | 29.91 | 1.06M |
| June 12, 2025 | 30.85 | 31.16 | 30.88 | 31.28 | 30.57 | 1.34M |
| June 11, 2025 | 31.53 | 31.09 | 30.82 | 31.72 | 30.88 | 1.18M |
| June 10, 2025 | 31.13 | 31.42 | 31.14 | 31.62 | 30.92 | 808,800 |
| June 09, 2025 | 31 | 31.05 | 30.78 | 31.42 | 30.86 | 936,884 |
| June 06, 2025 | 30.63 | 30.85 | 30.85 | 30.85 | 30.41 | 914,374 |
| June 05, 2025 | 30.31 | 30.1 | 30.1 | 30.41 | 29.94 | 1.19M |
| June 04, 2025 | 30.5 | 30.23 | 30.23 | 30.68 | 30.2 | 1.03M |
| June 03, 2025 | 30.06 | 30.62 | 30.62 | 30.71 | 29.87 | 715,629 |
| June 02, 2025 | 30.15 | 30.09 | 30.09 | 30.29 | 29.62 | 755,000 |
| May 30, 2025 | 30.53 | 30.3 | 30.3 | 30.56 | 30.19 | 837,500 |
| May 29, 2025 | 30.41 | 30.65 | 30.65 | 30.66 | 30.24 | 909,000 |
| May 28, 2025 | 30.84 | 30.23 | 30.23 | 30.93 | 30.23 | 907,900 |
| May 27, 2025 | 30.5 | 30.86 | 30.86 | 30.87 | 30.12 | 1.62M |
| May 23, 2025 | 29.79 | 30.2 | 30.2 | 30.38 | 29.77 | 1.81M |
| May 22, 2025 | 30.21 | 30.66 | 30.66 | 30.83 | 30.11 | 1.27M |