35.86
+0.05(+0.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 36.32 | 35.81 | 35.81 | 36.37 | 35.59 | 72,700 |
| August 14, 2025 | 36.4 | 36.27 | 36.27 | 36.68 | 36.02 | 55,143 |
| August 13, 2025 | 35.33 | 36.96 | 36.96 | 37.09 | 35.33 | 85,830 |
| August 12, 2025 | 34.05 | 35.24 | 35.24 | 35.5 | 33.86 | 83,217 |
| August 11, 2025 | 34.12 | 33.68 | 33.68 | 34.78 | 33.38 | 88,227 |
| August 08, 2025 | 34.79 | 34.09 | 34.09 | 35.29 | 33.61 | 86,909 |
| August 07, 2025 | 40.01 | 35.09 | 35.09 | 40.48 | 34.92 | 136,516 |
| August 06, 2025 | 39.86 | 39.41 | 39.41 | 39.86 | 39.41 | 54,415 |
| August 05, 2025 | 39.5 | 39.62 | 39.62 | 40.37 | 39.15 | 46,448 |
| August 04, 2025 | 39.04 | 39.53 | 39.53 | 39.74 | 38.91 | 49,159 |
| August 01, 2025 | 38.99 | 38.91 | 38.91 | 39.03 | 38.23 | 63,112 |
| July 31, 2025 | 38.91 | 39.02 | 39.02 | 39.22 | 37.73 | 70,400 |
| July 30, 2025 | 39.44 | 39.29 | 39.29 | 39.61 | 39.06 | 67,100 |
| July 29, 2025 | 39.57 | 39.43 | 39.43 | 39.68 | 39.21 | 50,130 |
| July 28, 2025 | 40.24 | 39.29 | 39.29 | 40.24 | 39.17 | 53,524 |
| July 25, 2025 | 40.38 | 40.29 | 40.29 | 40.44 | 39.76 | 77,930 |
| July 24, 2025 | 40.78 | 40.23 | 40.23 | 40.95 | 40.15 | 64,245 |
| July 23, 2025 | 40.95 | 41.07 | 41.07 | 41.25 | 40.57 | 66,510 |
| July 22, 2025 | 39.99 | 40.65 | 40.65 | 40.91 | 39.99 | 59,700 |
| July 21, 2025 | 40.21 | 39.9 | 39.9 | 40.52 | 39.85 | 45,540 |
| July 18, 2025 | 41.18 | 40.12 | 40.12 | 41.18 | 39.92 | 54,107 |
| July 17, 2025 | 39.84 | 40.96 | 40.96 | 41.15 | 39.84 | 64,700 |
| July 16, 2025 | 39.82 | 39.84 | 39.84 | 40.03 | 39.4 | 57,500 |
| July 15, 2025 | 40.44 | 39.46 | 39.46 | 40.67 | 39.38 | 79,236 |
| July 14, 2025 | 39.85 | 40.51 | 40.51 | 40.55 | 39.48 | 80,000 |
| July 11, 2025 | 37.61 | 40.05 | 40.05 | 40.19 | 37.07 | 171,600 |
| July 10, 2025 | 36.1 | 36.45 | 36.45 | 36.84 | 36.04 | 51,303 |
| July 09, 2025 | 36.09 | 36.15 | 36.15 | 36.15 | 35.76 | 40,500 |
| July 08, 2025 | 35.64 | 35.99 | 35.99 | 36.23 | 35.64 | 75,409 |
| July 07, 2025 | 36.39 | 35.56 | 35.56 | 36.39 | 35.54 | 77,900 |
| July 03, 2025 | 36.53 | 36.49 | 36.49 | 36.66 | 36.4 | 29,600 |
| July 02, 2025 | 36.11 | 36.36 | 36.36 | 36.42 | 35.71 | 69,600 |
| July 01, 2025 | 35.08 | 36.08 | 36.08 | 36.67 | 35.08 | 72,500 |
| June 30, 2025 | 35.36 | 35.18 | 35.18 | 35.53 | 35.1 | 64,100 |
| June 27, 2025 | 35.07 | 35.36 | 35.36 | 35.38 | 34.9 | 162,643 |
| June 26, 2025 | 35.1 | 35.07 | 35.07 | 35.32 | 34.78 | 63,800 |
| June 25, 2025 | 35.54 | 34.94 | 34.94 | 35.54 | 34.83 | 66,500 |
| June 24, 2025 | 35.38 | 35.44 | 35.44 | 35.9 | 35.29 | 99,900 |
| June 23, 2025 | 34.3 | 35.18 | 35.18 | 35.25 | 34.3 | 118,612 |
| June 20, 2025 | 34.55 | 34.44 | 34.44 | 34.63 | 34.08 | 327,200 |
| June 18, 2025 | 34.26 | 34.32 | 34.32 | 34.77 | 34.23 | 119,900 |
| June 17, 2025 | 34.37 | 34.25 | 34.25 | 34.78 | 34.06 | 116,421 |
| June 16, 2025 | 34.48 | 34.51 | 34.51 | 34.66 | 34.09 | 65,300 |
| June 13, 2025 | 35.21 | 34.21 | 34.21 | 35.48 | 34.1 | 62,500 |
| June 12, 2025 | 35.33 | 35.52 | 35.52 | 35.61 | 35.2 | 64,600 |
| June 11, 2025 | 36.52 | 35.5 | 35.5 | 36.79 | 35.49 | 93,436 |
| June 10, 2025 | 36.24 | 36.33 | 36.33 | 36.78 | 36.21 | 61,859 |
| June 09, 2025 | 36 | 36.13 | 36.13 | 36.36 | 35.8 | 71,610 |
| June 06, 2025 | 35.55 | 35.7 | 35.7 | 35.71 | 35.24 | 61,429 |
| June 05, 2025 | 35.38 | 35.15 | 35.15 | 35.38 | 34.96 | 100,300 |
| June 04, 2025 | 35.94 | 35.47 | 35.47 | 35.94 | 35.34 | 84,244 |
| June 03, 2025 | 35.32 | 35.78 | 35.78 | 35.96 | 35.11 | 77,000 |
| June 02, 2025 | 35.93 | 35.41 | 35.41 | 36.45 | 35.36 | 84,347 |
| May 30, 2025 | 36.17 | 36.06 | 36.06 | 36.26 | 35.91 | 77,000 |
| May 29, 2025 | 36.12 | 36.11 | 36.11 | 36.2 | 35.93 | 61,434 |
| May 28, 2025 | 36.7 | 36.08 | 36.08 | 36.7 | 36.03 | 57,946 |
| May 27, 2025 | 36.02 | 36.63 | 36.63 | 36.67 | 35.5 | 84,004 |
| May 23, 2025 | 35.76 | 35.52 | 35.52 | 35.8 | 34.88 | 80,449 |
| May 22, 2025 | 36.01 | 35.95 | 35.95 | 36.26 | 35.61 | 112,205 |
| May 21, 2025 | 36.44 | 36.27 | 36.27 | 36.88 | 36.27 | 102,335 |
