36.63
-0.55(-1.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 37.33 | 37.18 | 37.18 | 37.34 | 36.82 | 242,000 |
| August 14, 2025 | 37.39 | 37.24 | 37.24 | 37.6 | 36.99 | 82,900 |
| August 13, 2025 | 37.48 | 37.87 | 37.87 | 38.04 | 37.4 | 110,835 |
| August 12, 2025 | 36.08 | 37.44 | 37.44 | 37.51 | 36.08 | 133,800 |
| August 11, 2025 | 35.72 | 35.97 | 35.97 | 35.97 | 34.67 | 149,236 |
| August 08, 2025 | 35.71 | 35.87 | 35.87 | 36.16 | 35.52 | 83,700 |
| August 07, 2025 | 35.97 | 35.39 | 35.39 | 36.12 | 35.24 | 61,245 |
| August 06, 2025 | 35.9 | 35.7 | 35.7 | 35.92 | 35.16 | 101,000 |
| August 05, 2025 | 35.81 | 36.14 | 36.14 | 36.19 | 35.22 | 91,245 |
| August 04, 2025 | 35.31 | 35.83 | 35.83 | 35.89 | 35.17 | 112,829 |
| August 01, 2025 | 35.55 | 35.31 | 35.31 | 35.56 | 35.01 | 117,935 |
| July 31, 2025 | 36.1 | 36.1 | 36.1 | 36.2 | 35.04 | 106,600 |
| July 30, 2025 | 36.04 | 36.42 | 36.42 | 37.01 | 36.04 | 110,500 |
| July 29, 2025 | 36.63 | 36.2 | 36.2 | 36.63 | 35.92 | 83,500 |
| July 28, 2025 | 36.62 | 36.33 | 36.33 | 36.88 | 35.99 | 112,807 |
| July 25, 2025 | 35.98 | 36.57 | 36.57 | 36.85 | 35.6 | 133,301 |
| July 24, 2025 | 37.31 | 35.78 | 35.78 | 37.31 | 35.75 | 134,453 |
| July 23, 2025 | 37.5 | 37.55 | 37.55 | 37.96 | 37.06 | 177,550 |
| July 22, 2025 | 36.98 | 36.93 | 36.93 | 37.86 | 36.72 | 194,800 |
| July 21, 2025 | 36.73 | 37.09 | 37.09 | 38.07 | 36.49 | 278,324 |
| July 18, 2025 | 36.24 | 36.22 | 36.22 | 36.9 | 35.37 | 294,900 |
| July 17, 2025 | 39.96 | 36.08 | 36.08 | 41.64 | 35.76 | 509,700 |
| July 16, 2025 | 38.68 | 38.52 | 38.52 | 39 | 38.02 | 140,500 |
| July 15, 2025 | 39.59 | 38.59 | 38.59 | 39.59 | 38.52 | 95,300 |
| July 14, 2025 | 39.45 | 39.44 | 39.44 | 39.59 | 38.77 | 102,806 |
| July 11, 2025 | 39.12 | 39.6 | 39.6 | 39.65 | 38.97 | 103,421 |
| July 10, 2025 | 38.89 | 39.67 | 39.67 | 40.03 | 38.79 | 123,414 |
| July 09, 2025 | 38.6 | 38.89 | 38.89 | 38.91 | 38.24 | 109,249 |
| July 08, 2025 | 38.64 | 38.57 | 38.57 | 39.17 | 38.38 | 148,200 |
| July 07, 2025 | 38.9 | 38.47 | 38.47 | 39.25 | 38.38 | 113,177 |
| July 03, 2025 | 38.99 | 39.23 | 39.23 | 39.26 | 38.61 | 72,800 |
| July 02, 2025 | 37.75 | 39.03 | 39.03 | 39.08 | 37.62 | 146,500 |
| July 01, 2025 | 37.09 | 37.97 | 37.97 | 38.61 | 37.02 | 108,530 |
| June 30, 2025 | 37.76 | 37.21 | 37.21 | 37.98 | 36.92 | 146,300 |
| June 27, 2025 | 37.02 | 37.75 | 37.75 | 37.8 | 36.77 | 202,432 |
| June 26, 2025 | 36.05 | 37.03 | 37.03 | 37.03 | 36.05 | 77,800 |
| June 25, 2025 | 36.57 | 36.11 | 36.11 | 36.62 | 36 | 94,400 |
| June 24, 2025 | 36.2 | 36.51 | 36.51 | 36.9 | 36.03 | 87,747 |
| June 23, 2025 | 35.06 | 36.03 | 36.03 | 36.03 | 35.02 | 183,909 |
| June 20, 2025 | 34.93 | 35.01 | 35.01 | 35.41 | 34.52 | 462,528 |
| June 18, 2025 | 34.92 | 34.86 | 34.86 | 35.53 | 34.81 | 106,800 |
| June 17, 2025 | 34.53 | 34.99 | 34.99 | 35.23 | 34.38 | 103,931 |
| June 16, 2025 | 34.9 | 34.7 | 34.7 | 34.9 | 34.45 | 83,800 |
| June 13, 2025 | 34.8 | 34.65 | 34.65 | 35.58 | 34.3 | 123,815 |
| June 12, 2025 | 35.38 | 35.06 | 35.03 | 35.79 | 34.84 | 96,700 |
| June 11, 2025 | 36.2 | 35.56 | 35.53 | 36.26 | 35.43 | 114,902 |
| June 10, 2025 | 36.4 | 36.01 | 35.98 | 36.45 | 35.94 | 86,023 |
| June 09, 2025 | 36.13 | 36.31 | 36.28 | 36.54 | 35.71 | 90,400 |
| June 06, 2025 | 36.1 | 35.9 | 35.9 | 36.19 | 35.62 | 94,100 |
| June 05, 2025 | 35.46 | 35.56 | 35.56 | 35.74 | 35.11 | 94,113 |
| June 04, 2025 | 35.93 | 35.59 | 35.59 | 35.84 | 35.47 | 89,656 |
| June 03, 2025 | 35.21 | 35.95 | 35.95 | 35.95 | 34.84 | 158,941 |
| June 02, 2025 | 35.04 | 35.17 | 35.17 | 35.49 | 34.63 | 154,700 |
| May 30, 2025 | 35.16 | 35.02 | 35.02 | 35.3 | 34.84 | 125,400 |
| May 29, 2025 | 35.51 | 35.37 | 35.37 | 35.59 | 35.03 | 139,342 |
| May 28, 2025 | 36.64 | 35.38 | 35.38 | 36.64 | 35.27 | 140,500 |
| May 27, 2025 | 35.92 | 36.58 | 36.58 | 36.61 | 35.41 | 130,309 |
| May 23, 2025 | 35.11 | 35.66 | 35.66 | 35.73 | 34.79 | 97,300 |
| May 22, 2025 | 36.01 | 35.62 | 35.62 | 36.06 | 35.57 | 90,407 |
| May 21, 2025 | 36.26 | 35.96 | 35.96 | 36.51 | 35.86 | 88,403 |
