35.35
+0.63(+1.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 35.58 | 34.72 | 34.72 | 35.58 | 34.72 | 3,500 |
| August 14, 2025 | 35.46 | 35.3 | 35.3 | 36.07 | 35.3 | 6,900 |
| August 13, 2025 | 36 | 35.98 | 35.98 | 36.1 | 35.83 | 11,309 |
| August 12, 2025 | 36.2 | 35.89 | 35.89 | 36.69 | 35.25 | 17,808 |
| August 11, 2025 | 34.79 | 35.64 | 35.64 | 35.64 | 34.61 | 15,800 |
| August 08, 2025 | 34.8 | 34.26 | 34.26 | 34.8 | 34.1 | 5,300 |
| August 07, 2025 | 34 | 34.25 | 34.25 | 35 | 34 | 15,400 |
| August 06, 2025 | 34.31 | 34.5 | 34.5 | 35.27 | 33.5 | 8,542 |
| August 05, 2025 | 32.7 | 34.41 | 34.41 | 34.41 | 32.48 | 6,900 |
| August 04, 2025 | 32.67 | 32.88 | 32.88 | 32.88 | 31.61 | 4,932 |
| August 01, 2025 | 32.18 | 31.61 | 31.61 | 32.51 | 31.61 | 9,124 |
| July 31, 2025 | 33 | 32.24 | 32.24 | 33 | 31.73 | 8,548 |
| July 30, 2025 | 32.99 | 33.2 | 33.2 | 33.46 | 32.99 | 7,500 |
| July 29, 2025 | 34.27 | 33.82 | 33.82 | 34.27 | 33.82 | 2,500 |
| July 28, 2025 | 34.8 | 34.27 | 34.27 | 34.81 | 33.56 | 7,005 |
| July 25, 2025 | 33.94 | 34.25 | 34.25 | 34.4 | 33.8 | 5,100 |
| July 24, 2025 | 35.34 | 34.53 | 34.3 | 35.34 | 34.22 | 10,044 |
| July 23, 2025 | 35 | 35.05 | 34.82 | 35.21 | 34.35 | 6,200 |
| July 22, 2025 | 34.25 | 34.61 | 34.38 | 35.22 | 34.25 | 7,500 |
| July 21, 2025 | 34.46 | 34.41 | 34.18 | 34.58 | 34.36 | 6,843 |
| July 18, 2025 | 35.12 | 34.35 | 34.12 | 35.12 | 34.03 | 7,842 |
| July 17, 2025 | 32.21 | 34.76 | 34.53 | 34.93 | 32.21 | 17,614 |
| July 16, 2025 | 32.57 | 34.12 | 34.12 | 34.57 | 32.57 | 11,890 |
| July 15, 2025 | 34.5 | 33.9 | 33.9 | 34.5 | 33.89 | 8,113 |
| July 14, 2025 | 34.33 | 34.24 | 34.24 | 34.36 | 33.78 | 4,900 |
| July 11, 2025 | 34.23 | 34.61 | 34.61 | 34.61 | 33.63 | 6,204 |
| July 10, 2025 | 35 | 34.63 | 34.63 | 35.07 | 34.63 | 6,333 |
| July 09, 2025 | 34.06 | 34.76 | 34.76 | 35.17 | 33.8 | 14,500 |
| July 08, 2025 | 34.02 | 34.17 | 34.17 | 34.69 | 33.82 | 10,600 |
| July 07, 2025 | 34.14 | 33.87 | 33.87 | 34.55 | 33.3 | 14,737 |
| July 03, 2025 | 34.21 | 34.02 | 34.02 | 34.72 | 33.87 | 10,000 |
| July 02, 2025 | 34.51 | 33.87 | 33.87 | 34.51 | 33.69 | 11,429 |
| July 01, 2025 | 31.31 | 33.51 | 33.51 | 33.96 | 31 | 18,300 |
| June 30, 2025 | 30.06 | 32.23 | 32.23 | 32.23 | 28.92 | 18,000 |
| June 27, 2025 | 30 | 30.18 | 30.18 | 30.77 | 29.25 | 435,000 |
| June 26, 2025 | 29.95 | 29.79 | 29.79 | 30.06 | 29.6 | 10,200 |
| June 25, 2025 | 29.81 | 29.74 | 29.74 | 30.87 | 28.81 | 14,400 |
| June 24, 2025 | 28.2 | 29.81 | 29.81 | 29.81 | 27.51 | 17,425 |
| June 23, 2025 | 28.67 | 28.65 | 28.65 | 29.09 | 28.47 | 16,800 |
| June 20, 2025 | 29 | 29.35 | 29.35 | 29.35 | 28.51 | 4,534 |
| June 18, 2025 | 29.45 | 29.11 | 29.11 | 29.46 | 29 | 11,519 |
| June 17, 2025 | 31.24 | 29.45 | 29.45 | 31.24 | 29.45 | 11,000 |
| June 16, 2025 | 32.39 | 31 | 31 | 33.8 | 30.54 | 7,125 |
| June 13, 2025 | 33.86 | 31.65 | 31.65 | 33.86 | 31.65 | 7,504 |
| June 12, 2025 | 32.75 | 31.75 | 31.75 | 33.17 | 31.75 | 4,911 |
| June 11, 2025 | 32.99 | 32.81 | 32.81 | 34.5 | 31.72 | 9,148 |
| June 10, 2025 | 32.08 | 32.35 | 32.35 | 34.03 | 31.65 | 11,100 |
| June 09, 2025 | 31.5 | 31.2 | 31.2 | 32.51 | 31.2 | 16,412 |
| June 06, 2025 | 31.31 | 31.11 | 31.11 | 31.61 | 30.99 | 7,600 |
| June 05, 2025 | 31.7 | 31.24 | 31.24 | 31.7 | 31.24 | 8,527 |
| June 04, 2025 | 31.71 | 31.28 | 31.28 | 31.98 | 31.28 | 5,300 |
| June 03, 2025 | 32.02 | 31.95 | 31.95 | 32.08 | 31.78 | 5,800 |
| June 02, 2025 | 32.53 | 32.14 | 32.14 | 32.53 | 32 | 5,800 |
| May 30, 2025 | 32.65 | 33.19 | 33.19 | 33.24 | 32.65 | 3,949 |
| May 29, 2025 | 32.4 | 33.25 | 33.25 | 33.25 | 32.4 | 4,900 |
| May 28, 2025 | 33.19 | 32.81 | 32.81 | 33.22 | 32.67 | 4,900 |
| May 27, 2025 | 35 | 32.73 | 32.73 | 35 | 32.24 | 10,200 |
| May 23, 2025 | 35 | 34.65 | 34.65 | 35.19 | 34.56 | 6,229 |
| May 22, 2025 | 35.7 | 35.42 | 35.42 | 35.7 | 35.42 | 5,900 |
| May 21, 2025 | 35.7 | 35.7 | 35.7 | 35.7 | 35.25 | 5,200 |