36.27
-0.0825(-0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 36.39 | 36.27 | 36.27 | 36.39 | 36.27 | 1,636 |
| August 15, 2025 | 36.45 | 36.35 | 36.35 | 36.45 | 36.35 | 6,337 |
| August 14, 2025 | 36.49 | 36.4 | 36.4 | 36.55 | 36.38 | 7,461 |
| August 13, 2025 | 36.49 | 36.53 | 36.53 | 36.53 | 36.37 | 4,074 |
| August 12, 2025 | 36.41 | 36.35 | 36.35 | 36.41 | 36.29 | 4,396 |
| August 11, 2025 | 36.44 | 36.4 | 36.4 | 36.44 | 36.32 | 3,517 |
| August 08, 2025 | 36.42 | 36.41 | 36.41 | 36.46 | 36.35 | 1,576 |
| August 07, 2025 | 36.45 | 36.48 | 36.48 | 36.49 | 36.45 | 12,484 |
| August 06, 2025 | 36.47 | 36.51 | 36.51 | 36.51 | 36.41 | 8,842 |
| August 05, 2025 | 36.5 | 36.55 | 36.55 | 36.55 | 36.44 | 12,922 |
| August 04, 2025 | 36.41 | 36.5 | 36.5 | 36.5 | 36.35 | 16,000 |
| August 01, 2025 | 36.16 | 36.47 | 36.47 | 36.47 | 36.06 | 750 |
| July 31, 2025 | 36.16 | 36.2 | 36.2 | 36.2 | 36.14 | 8,113 |
| July 30, 2025 | 36.17 | 36.13 | 36.13 | 36.23 | 36.06 | 42,836 |
| July 29, 2025 | 36.01 | 36.17 | 36.17 | 36.17 | 36.01 | 1,155 |
| July 28, 2025 | 36.01 | 35.99 | 35.99 | 36.2 | 35.99 | 15,122 |
| July 25, 2025 | 36.06 | 36.05 | 36.05 | 36.06 | 36 | 2,361 |
| July 24, 2025 | 36.07 | 36.07 | 36.07 | 36.08 | 35.96 | 3,583 |
| July 23, 2025 | 36.03 | 36.14 | 36.14 | 36.14 | 36.03 | 13,126 |
| July 22, 2025 | 36.17 | 36.16 | 36.16 | 36.18 | 36.03 | 4,771 |
| July 21, 2025 | 36 | 36.11 | 36.11 | 36.12 | 36 | 1,007 |
| July 18, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.92 | 5,869 |
| July 17, 2025 | 35.91 | 35.95 | 35.95 | 35.98 | 35.88 | 7,989 |
| July 16, 2025 | 35.9 | 35.9 | 35.9 | 35.94 | 35.85 | 4,913 |
| July 15, 2025 | 35.91 | 35.85 | 35.85 | 36.15 | 35.85 | 16,360 |
| July 14, 2025 | 36.35 | 35.93 | 35.93 | 36.35 | 35.56 | 19,048 |
| July 11, 2025 | 36.1 | 35.99 | 35.99 | 36.1 | 35.99 | 2,735 |
| July 10, 2025 | 36.16 | 36.12 | 36.12 | 36.16 | 36.03 | 7,691 |
| July 09, 2025 | 35.94 | 36.03 | 36.03 | 36.04 | 35.94 | 18,861 |
| July 08, 2025 | 35.94 | 35.94 | 35.94 | 36.02 | 35.9 | 20,469 |
| July 07, 2025 | 36.04 | 35.99 | 35.99 | 36.12 | 35.97 | 33,827 |
| July 04, 2025 | 36.18 | 36.09 | 36.09 | 36.18 | 36.07 | 7,654 |
| July 03, 2025 | 36.21 | 36.04 | 36.04 | 36.31 | 36.04 | 18,085 |
| July 02, 2025 | 36.16 | 36.14 | 36.14 | 36.22 | 36.14 | 3,086 |
| July 01, 2025 | 36.28 | 36.22 | 36.22 | 36.38 | 36.21 | 4,117 |
| June 30, 2025 | 36.25 | 36.2 | 36.2 | 36.25 | 36.17 | 101,471 |
| June 27, 2025 | 36.28 | 36.19 | 36.19 | 36.28 | 36.17 | 25,936 |
| June 26, 2025 | 36.17 | 36.17 | 36.17 | 36.23 | 36.14 | 1,183 |
| June 25, 2025 | 36.17 | 36.09 | 36.09 | 36.17 | 36.04 | 2,888 |
| June 24, 2025 | 36.1 | 36.13 | 36.13 | 36.13 | 35.99 | 1,859 |
| June 23, 2025 | 35.96 | 36.08 | 36.08 | 36.08 | 35.95 | 368 |
| June 20, 2025 | 36 | 35.92 | 35.92 | 36 | 35.85 | 5,419 |
| June 19, 2025 | 35.84 | 35.89 | 35.89 | 35.94 | 35.84 | 31,685 |
| June 18, 2025 | 35.82 | 35.94 | 35.94 | 35.99 | 35.82 | 11,732 |
| June 17, 2025 | 35.87 | 35.8 | 35.8 | 35.89 | 35.77 | 2,490 |
| June 16, 2025 | 35.75 | 35.85 | 35.85 | 35.87 | 35.75 | 1,596 |
| June 13, 2025 | 35.97 | 35.84 | 35.84 | 36.06 | 35.82 | 8,455 |
| June 12, 2025 | 35.94 | 35.95 | 35.95 | 35.99 | 35.84 | 6,901 |
| June 11, 2025 | 36.12 | 36.13 | 35.74 | 36.2 | 36.04 | 4,160 |
| June 10, 2025 | 36.17 | 36.1 | 35.71 | 36.18 | 36.1 | 9,893 |
| June 09, 2025 | 36.09 | 36.04 | 35.66 | 36.42 | 35.94 | 2,431 |
| June 06, 2025 | 36.24 | 36.09 | 35.7 | 36.36 | 36.09 | 687 |
| June 05, 2025 | 36.28 | 36.22 | 35.83 | 36.37 | 36.22 | 40,842 |
| June 04, 2025 | 36.14 | 36.24 | 35.85 | 36.28 | 36.06 | 9,861 |
| June 03, 2025 | 36.11 | 36.1 | 35.71 | 36.22 | 36.1 | 2,864 |
| June 02, 2025 | 36.1 | 36.1 | 35.71 | 36.19 | 36.08 | 20,186 |
| May 30, 2025 | 36.19 | 36.24 | 35.85 | 36.24 | 36.12 | 19,231 |
| May 29, 2025 | 35.97 | 36.14 | 35.76 | 36.14 | 35.97 | 828 |
| May 28, 2025 | 36.09 | 36.01 | 35.63 | 36.09 | 35.99 | 18,186 |
| May 27, 2025 | 36.03 | 36.03 | 35.64 | 36.19 | 36 | 2,679 |