35.63
-0.12(-0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 35.86 | 35.67 | 35.67 | 35.96 | 35.59 | 19,363 |
| August 14, 2025 | 35.58 | 35.59 | 35.59 | 35.98 | 35.49 | 1,170 |
| August 13, 2025 | 35.55 | 35.78 | 35.78 | 35.78 | 35.45 | 295 |
| August 12, 2025 | 35.32 | 35.51 | 35.51 | 35.51 | 35.03 | 757 |
| August 11, 2025 | 35.42 | 34.98 | 34.98 | 35.42 | 34.94 | 679 |
| August 08, 2025 | 35.2 | 35.07 | 35.07 | 35.2 | 35 | 28,941 |
| August 07, 2025 | 35.05 | 34.84 | 34.84 | 35.12 | 34.83 | 1,895 |
| August 06, 2025 | 34.9 | 34.89 | 34.89 | 35.06 | 34.86 | 6,142 |
| August 05, 2025 | 34.9 | 34.9 | 34.9 | 34.9 | 34.72 | 1,604 |
| August 04, 2025 | 34.82 | 34.89 | 34.89 | 34.89 | 34.34 | 1,737 |
| August 01, 2025 | 35.06 | 34.86 | 34.86 | 35.06 | 34.7 | 9,544 |
| July 31, 2025 | 35.5 | 35.21 | 35.21 | 35.5 | 35.16 | 4,148 |
| July 30, 2025 | 35.75 | 35.6 | 35.6 | 35.88 | 35.6 | 2,831 |
| July 29, 2025 | 35.84 | 35.78 | 35.78 | 36 | 35.76 | 741 |
| July 28, 2025 | 36.39 | 35.95 | 35.95 | 36.39 | 35.9 | 9,789 |
| July 25, 2025 | 36.15 | 36.2 | 36.2 | 36.2 | 35.96 | 1,419 |
| July 24, 2025 | 36.32 | 36.21 | 36.21 | 36.48 | 36.2 | 885 |
| July 23, 2025 | 36.08 | 36.24 | 36.24 | 36.49 | 36.08 | 32,177 |
| July 22, 2025 | 35.77 | 36.03 | 36.03 | 36.03 | 35.66 | 1,776 |
| July 21, 2025 | 35.84 | 35.85 | 35.85 | 35.86 | 35.6 | 4,723 |
| July 18, 2025 | 35.68 | 35.41 | 35.41 | 35.9 | 35.41 | 5,791 |
| July 17, 2025 | 35.78 | 35.56 | 35.56 | 35.78 | 35.38 | 3,097 |
| July 16, 2025 | 35.47 | 35.46 | 35.46 | 35.6 | 35.44 | 1,432 |
| July 15, 2025 | 36.1 | 35.78 | 35.78 | 36.15 | 35.65 | 6,486 |
| July 14, 2025 | 35.97 | 35.92 | 35.92 | 36.02 | 35.65 | 3,930 |
| July 11, 2025 | 36.21 | 35.78 | 35.78 | 36.21 | 35.78 | 2,504 |
| July 10, 2025 | 36 | 36.1 | 36.1 | 36.17 | 35.95 | 10,994 |
| July 09, 2025 | 36 | 35.8 | 35.8 | 36.11 | 35.8 | 5,612 |
| July 08, 2025 | 36.03 | 36 | 36 | 36.03 | 35.64 | 5,014 |
| July 07, 2025 | 36.08 | 35.82 | 35.82 | 36.08 | 35.81 | 1,685 |
| July 04, 2025 | 36.04 | 35.89 | 35.89 | 36.04 | 35.79 | 1,152 |
| July 03, 2025 | 36.04 | 36 | 36 | 36.09 | 35.95 | 5,034 |
| July 02, 2025 | 36.1 | 35.82 | 35.82 | 36.1 | 35.64 | 3,344 |
| July 01, 2025 | 35.11 | 35.43 | 35.43 | 35.44 | 35.11 | 802 |
| June 30, 2025 | 35.48 | 35.11 | 35.11 | 35.48 | 35 | 47,153 |
| June 27, 2025 | 35.15 | 35.17 | 35.17 | 35.24 | 35.09 | 575 |
| June 26, 2025 | 35.06 | 35.07 | 35.07 | 35.11 | 34.87 | 328 |
| June 25, 2025 | 35.23 | 34.73 | 34.73 | 35.23 | 34.73 | 4,798 |
| June 24, 2025 | 35.22 | 35.03 | 35.03 | 35.22 | 34.92 | 4,040 |
| June 23, 2025 | 34.61 | 34.53 | 34.53 | 34.63 | 34.29 | 69,747 |
| June 20, 2025 | 34.18 | 34.48 | 34.48 | 34.65 | 34.18 | 626 |
| June 19, 2025 | 34.4 | 34.25 | 34.25 | 34.45 | 34.16 | 409 |
| June 18, 2025 | 34.5 | 34.6 | 34.6 | 34.62 | 34.46 | 4,545 |
| June 17, 2025 | 34.74 | 34.6 | 34.6 | 34.83 | 34.41 | 2,589 |
| June 16, 2025 | 34.89 | 35.1 | 35.1 | 35.1 | 34.84 | 2,187 |
| June 13, 2025 | 34.87 | 34.83 | 34.83 | 34.93 | 34.57 | 668 |
| June 12, 2025 | 34.89 | 34.93 | 34.93 | 35.14 | 34.8 | 33,880 |
| June 11, 2025 | 34.99 | 34.98 | 34.98 | 35.07 | 34.81 | 330 |
| June 10, 2025 | 34.78 | 34.88 | 34.88 | 34.88 | 34.57 | 1,373 |
| June 09, 2025 | 34.77 | 34.62 | 34.62 | 34.77 | 34.28 | 1,858 |
| June 06, 2025 | 34.08 | 34.36 | 34.36 | 34.47 | 34.08 | 2,743 |
| June 05, 2025 | 34.32 | 34.32 | 34.32 | 34.4 | 34.23 | 4,360 |
| June 04, 2025 | 34.25 | 34.46 | 34.46 | 34.46 | 34.25 | 2,094 |
| June 03, 2025 | 34.25 | 34.17 | 34.17 | 34.25 | 34.02 | 1,197 |
| June 02, 2025 | 34.2 | 34.14 | 34.14 | 34.2 | 33.79 | 455 |
| May 30, 2025 | 34.06 | 34.13 | 34.13 | 34.16 | 34.02 | 2,113 |
| May 29, 2025 | 34.2 | 33.94 | 33.94 | 34.2 | 33.86 | 14,540 |
| May 28, 2025 | 34.04 | 33.91 | 33.91 | 34.12 | 33.84 | 6,075 |
| May 27, 2025 | 33.95 | 34.08 | 34.08 | 34.12 | 33.94 | 12,527 |
| May 23, 2025 | 33.83 | 33.37 | 33.37 | 33.83 | 33.37 | 5,770 |