35.03
+0.04(+0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 34.79 | 35.03 | 35.03 | 35.36 | 34.5 | 2.5M |
| August 15, 2025 | 35.38 | 34.99 | 34.99 | 35.72 | 34.91 | 2.98M |
| August 14, 2025 | 35.26 | 35.6 | 35.6 | 35.8 | 34.74 | 2.58M |
| August 13, 2025 | 35.12 | 35.02 | 35.02 | 35.4 | 34.76 | 2.01M |
| August 12, 2025 | 35.17 | 35.12 | 35.12 | 35.54 | 35.06 | 2.25M |
| August 11, 2025 | 34.98 | 34.97 | 34.97 | 35.27 | 34.57 | 2.3M |
| August 08, 2025 | 35.49 | 34.95 | 34.95 | 35.51 | 34.79 | 1.85M |
| August 07, 2025 | 35.9 | 35.12 | 35.12 | 36.1 | 35.07 | 3.05M |
| August 06, 2025 | 35.97 | 35.57 | 35.57 | 36.6 | 35.46 | 1.91M |
| August 05, 2025 | 35.93 | 35.49 | 35.49 | 36.09 | 35.01 | 2.93M |
| August 04, 2025 | 35.36 | 35.69 | 35.69 | 35.71 | 35.23 | 2.05M |
| August 01, 2025 | 35.91 | 35.32 | 35.32 | 36.1 | 35.02 | 3.53M |
| July 31, 2025 | 36.54 | 36.37 | 36.37 | 37.11 | 36.1 | 3.85M |
| July 30, 2025 | 37.31 | 36.76 | 36.76 | 37.47 | 36.68 | 4.08M |
| July 29, 2025 | 36.81 | 37.51 | 37.51 | 37.63 | 36.48 | 5.19M |
| July 28, 2025 | 36.78 | 36.82 | 36.82 | 37.68 | 36.66 | 4.13M |
| July 25, 2025 | 37.5 | 36.45 | 36.45 | 38.05 | 36.41 | 5.82M |
| July 24, 2025 | 35.2 | 37.54 | 37.54 | 37.69 | 34.62 | 9.31M |
| July 23, 2025 | 32.7 | 33.59 | 33.59 | 33.88 | 32.6 | 6.49M |
| July 22, 2025 | 32.19 | 32.42 | 32.42 | 32.57 | 31.88 | 6M |
| July 21, 2025 | 33 | 32.19 | 32.19 | 33.08 | 32.03 | 4.4M |
| July 18, 2025 | 32.89 | 32.74 | 32.74 | 32.9 | 32.32 | 6.36M |
| July 17, 2025 | 32.81 | 32.67 | 32.67 | 33.09 | 32.58 | 5.32M |
| July 16, 2025 | 34 | 32.95 | 32.95 | 34.15 | 32.81 | 5.57M |
| July 15, 2025 | 34.3 | 34.16 | 34.16 | 34.73 | 34.13 | 4.93M |
| July 14, 2025 | 35.18 | 34.3 | 34.3 | 35.5 | 34.29 | 4.97M |
| July 11, 2025 | 35.38 | 35.66 | 35.66 | 35.86 | 35.2 | 2.48M |
| July 10, 2025 | 34.96 | 35.36 | 35.36 | 35.42 | 34.63 | 2.78M |
| July 09, 2025 | 35.57 | 35.17 | 35.17 | 35.79 | 35.12 | 2.43M |
| July 08, 2025 | 34.75 | 35.33 | 35.33 | 35.66 | 34.62 | 1.76M |
| July 07, 2025 | 34.64 | 34.78 | 34.78 | 34.88 | 34.3 | 3.06M |
| July 03, 2025 | 34.65 | 34.9 | 34.9 | 35.03 | 34.51 | 2.38M |
| July 02, 2025 | 34.85 | 34.64 | 34.64 | 34.9 | 34.41 | 5.34M |
| July 01, 2025 | 34.59 | 34.64 | 34.64 | 35.09 | 33.97 | 4.23M |
| June 30, 2025 | 34.88 | 34.44 | 34.44 | 34.96 | 34.33 | 4.42M |
| June 27, 2025 | 35 | 34.54 | 34.54 | 35.21 | 34.35 | 8.38M |
| June 26, 2025 | 34.32 | 34.94 | 34.94 | 34.96 | 34.22 | 4.18M |
| June 25, 2025 | 34.08 | 34.07 | 34.07 | 34.45 | 33.72 | 4.74M |
| June 24, 2025 | 33.94 | 34.05 | 34.05 | 34.53 | 33.65 | 5.26M |
| June 23, 2025 | 35.4 | 34.14 | 34.14 | 35.48 | 33.91 | 3.62M |
| June 20, 2025 | 35.62 | 35.15 | 35.15 | 35.7 | 34.94 | 11.65M |
| June 18, 2025 | 35.41 | 35.33 | 35.33 | 35.71 | 35.04 | 3.7M |
| June 17, 2025 | 35.08 | 35.31 | 35.31 | 35.52 | 34.77 | 3.25M |
| June 16, 2025 | 34.2 | 34.68 | 34.68 | 34.8 | 33.98 | 3.42M |
| June 13, 2025 | 35 | 34.52 | 34.52 | 35.27 | 34.21 | 4.33M |
| June 12, 2025 | 33.48 | 34.68 | 34.68 | 34.81 | 33.41 | 3.6M |
| June 11, 2025 | 33 | 34.27 | 34.27 | 34.33 | 32.82 | 3.6M |
| June 10, 2025 | 32.53 | 32.96 | 32.96 | 33.16 | 32.31 | 4.12M |
| June 09, 2025 | 32.43 | 32.22 | 32.22 | 32.49 | 31.92 | 3.41M |
| June 06, 2025 | 32.23 | 32.52 | 32.52 | 32.62 | 31.91 | 3.4M |
| June 05, 2025 | 32 | 31.78 | 31.78 | 32.21 | 31.64 | 2.4M |
| June 04, 2025 | 31.84 | 31.6 | 31.6 | 32.39 | 31.44 | 3.26M |
| June 03, 2025 | 31.22 | 31.82 | 31.82 | 32.07 | 30.86 | 3.23M |
| June 02, 2025 | 31.66 | 31.2 | 31.2 | 31.8 | 31.07 | 4.57M |
| May 30, 2025 | 31.03 | 31.15 | 31.15 | 31.29 | 30.78 | 5.14M |
| May 29, 2025 | 30.82 | 31.17 | 31.17 | 31.25 | 30.64 | 3.44M |
| May 28, 2025 | 30.57 | 30.72 | 30.72 | 30.73 | 30.13 | 7.53M |
| May 27, 2025 | 30.02 | 30.25 | 30.25 | 30.3 | 29.62 | 4.45M |
| May 23, 2025 | 28.89 | 29.69 | 29.69 | 29.78 | 28.89 | 2.52M |
| May 22, 2025 | 29.57 | 29.56 | 29.56 | 29.77 | 28.87 | 4.3M |