36.85
-0.15(-0.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 36.63 | 36.85 | 36.85 | 37.1 | 36.41 | 3,509 |
| August 15, 2025 | 38.25 | 37 | 37 | 38.25 | 36.24 | 6,100 |
| August 14, 2025 | 37.73 | 37.38 | 37.38 | 37.89 | 37.1 | 5,147 |
| August 13, 2025 | 37.01 | 38.29 | 38.29 | 38.29 | 37.01 | 11,600 |
| August 12, 2025 | 37.12 | 37.9 | 37.9 | 37.9 | 37.12 | 4,000 |
| August 11, 2025 | 33.88 | 35.95 | 35.95 | 35.95 | 33.88 | 4,537 |
| August 08, 2025 | 36.05 | 35.63 | 35.63 | 36.05 | 35.63 | 3,100 |
| August 07, 2025 | 33.73 | 35.5 | 35.5 | 35.5 | 33.73 | 3,434 |
| August 06, 2025 | 37.7 | 36 | 36 | 37.7 | 36 | 5,800 |
| August 05, 2025 | 35.5 | 36.65 | 36.65 | 36.77 | 35 | 9,120 |
| August 04, 2025 | 34.5 | 35.54 | 35.54 | 35.54 | 34.5 | 6,543 |
| August 01, 2025 | 34.05 | 35.1 | 35.1 | 35.1 | 34.05 | 5,900 |
| July 31, 2025 | 35.62 | 35.52 | 35.52 | 35.93 | 35.5 | 5,400 |
| July 30, 2025 | 38.05 | 37.49 | 37.49 | 38.33 | 37.49 | 6,300 |
| July 29, 2025 | 37.78 | 38.26 | 38.26 | 38.26 | 37.78 | 2,547 |
| July 28, 2025 | 38.35 | 37.51 | 37.51 | 38.35 | 36.42 | 3,800 |
| July 25, 2025 | 36.96 | 37.78 | 37.78 | 37.78 | 36.54 | 5,045 |
| July 24, 2025 | 37.59 | 37.41 | 37.41 | 38.08 | 37.41 | 4,039 |
| July 23, 2025 | 39.49 | 39.03 | 39.03 | 39.5 | 37.95 | 6,100 |
| July 22, 2025 | 38.89 | 38.84 | 38.84 | 39.59 | 38.84 | 7,500 |
| July 21, 2025 | 38.52 | 39.48 | 39.48 | 39.48 | 38.52 | 3,600 |
| July 18, 2025 | 39.71 | 39.01 | 39.01 | 39.76 | 38.95 | 6,034 |
| July 17, 2025 | 39.42 | 40.12 | 40.12 | 40.4 | 39.01 | 5,900 |
| July 16, 2025 | 39 | 39.82 | 39.82 | 40.01 | 39 | 6,537 |
| July 15, 2025 | 40.99 | 39.26 | 39.26 | 41.11 | 39.26 | 8,700 |
| July 14, 2025 | 42.98 | 41.95 | 41.95 | 44.48 | 38.68 | 8,543 |
| July 11, 2025 | 44.1 | 43.42 | 43.42 | 44.1 | 43.07 | 3,817 |
| July 10, 2025 | 43.11 | 43.77 | 43.77 | 44.8 | 43.11 | 13,198 |
| July 09, 2025 | 43.2 | 43.69 | 43.69 | 43.97 | 43.1 | 10,300 |
| July 08, 2025 | 43.5 | 43.1 | 43.1 | 43.61 | 42.7 | 31,800 |
| July 07, 2025 | 43.38 | 43.25 | 43.25 | 44.23 | 42.99 | 9,927 |
| July 03, 2025 | 42.51 | 43.68 | 43.68 | 44.17 | 42.51 | 7,741 |
| July 02, 2025 | 43.48 | 42.51 | 42.51 | 43.48 | 42.17 | 13,530 |
| July 01, 2025 | 42 | 43.76 | 43.76 | 44.44 | 41.6 | 12,245 |
| June 30, 2025 | 41 | 41.29 | 41.29 | 42.89 | 40.21 | 34,100 |
| June 27, 2025 | 39.73 | 41.39 | 41.39 | 42.71 | 39.6 | 402,900 |
| June 26, 2025 | 41.71 | 39.6 | 39.6 | 41.71 | 38.51 | 26,944 |
| June 25, 2025 | 43.09 | 41.7 | 41.7 | 43.09 | 41.63 | 8,400 |
| June 24, 2025 | 42.25 | 43.09 | 43.09 | 43.09 | 41.85 | 8,628 |
| June 23, 2025 | 43.18 | 42.34 | 42.34 | 43.93 | 42.06 | 13,501 |
| June 20, 2025 | 44.05 | 43.98 | 43.98 | 45 | 43.48 | 6,900 |
| June 18, 2025 | 43.68 | 43.44 | 43.44 | 43.94 | 43.39 | 5,734 |
| June 17, 2025 | 44.45 | 43.5 | 43.5 | 44.66 | 43.5 | 5,000 |
| June 16, 2025 | 46.17 | 45 | 45 | 46.8 | 45 | 6,412 |
| June 13, 2025 | 46.96 | 45.61 | 45.61 | 47.45 | 45.4 | 5,634 |
| June 12, 2025 | 45.92 | 46.43 | 46.14 | 47.55 | 45.92 | 6,100 |
| June 11, 2025 | 43.54 | 45.02 | 45.02 | 45.48 | 43.54 | 5,800 |
| June 10, 2025 | 43.6 | 45.01 | 45.01 | 45.54 | 43.6 | 5,140 |
| June 09, 2025 | 44.36 | 44.43 | 44.43 | 44.49 | 42.35 | 4,200 |
| June 06, 2025 | 44.16 | 44.76 | 44.76 | 45.89 | 42.29 | 5,900 |
| June 05, 2025 | 45.48 | 44.17 | 44.17 | 45.48 | 44.07 | 6,200 |
| June 04, 2025 | 45.9 | 44.87 | 44.87 | 46.01 | 43.41 | 9,800 |
| June 03, 2025 | 47.25 | 46.75 | 46.75 | 47.48 | 45.09 | 6,500 |
| June 02, 2025 | 49 | 47.65 | 47.65 | 49.45 | 47.65 | 9,020 |
| May 30, 2025 | 49.6 | 49.14 | 49.14 | 49.7 | 49.14 | 3,822 |
| May 29, 2025 | 48.5 | 50.33 | 50.33 | 50.5 | 48.5 | 4,400 |
| May 28, 2025 | 48.7 | 48.85 | 48.85 | 48.88 | 48.59 | 6,500 |
| May 27, 2025 | 49.59 | 49 | 49 | 49.59 | 48.52 | 8,406 |
| May 23, 2025 | 49.1 | 48.7 | 48.7 | 49.74 | 48.54 | 5,681 |
| May 22, 2025 | 49.7 | 49.45 | 49.45 | 50.75 | 49.01 | 18,824 |