34.08
-0.1577(-0.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 34.05 | 34.08 | 34.08 | 34.18 | 33.95 | 2,672 |
| October 22, 2025 | 34.32 | 34.24 | 34.24 | 34.97 | 34.18 | 11,971 |
| October 21, 2025 | 34.27 | 34.21 | 34.21 | 34.27 | 34.06 | 13,200 |
| October 20, 2025 | 34.22 | 34.4 | 34.4 | 34.43 | 34.18 | 12,100 |
| October 17, 2025 | 33.86 | 34.16 | 34.16 | 34.18 | 33.83 | 8,300 |
| October 16, 2025 | 34.03 | 33.96 | 33.96 | 34.22 | 33.89 | 10,217 |
| October 15, 2025 | 33.77 | 33.88 | 33.88 | 34.01 | 33.74 | 7,000 |
| October 14, 2025 | 33.6 | 33.9 | 33.9 | 33.98 | 33.59 | 14,600 |
| October 13, 2025 | 33.73 | 33.74 | 33.74 | 33.87 | 33.68 | 14,118 |
| October 10, 2025 | 34.24 | 33.62 | 33.62 | 34.24 | 33.62 | 4,600 |
| October 09, 2025 | 34.43 | 34.24 | 34.24 | 34.43 | 34.24 | 8,100 |
| October 08, 2025 | 34.33 | 34.47 | 34.47 | 34.53 | 34.33 | 13,256 |
| October 07, 2025 | 34.39 | 34.35 | 34.35 | 34.46 | 34.3 | 16,931 |
| October 06, 2025 | 34.73 | 34.59 | 34.59 | 34.75 | 34.5 | 18,302 |
| October 03, 2025 | 34.26 | 34.54 | 34.54 | 34.73 | 34.26 | 13,034 |
| October 02, 2025 | 34.21 | 34.18 | 34.18 | 34.26 | 33.97 | 15,301 |
| October 01, 2025 | 33.7 | 34.21 | 34.21 | 34.43 | 33.7 | 52,500 |
| September 30, 2025 | 33.27 | 33.47 | 33.47 | 33.48 | 33.23 | 9,100 |
| September 29, 2025 | 32.93 | 32.91 | 32.91 | 32.96 | 32.73 | 10,711 |
| September 26, 2025 | 32.62 | 32.67 | 32.67 | 32.71 | 32.56 | 12,142 |
| September 25, 2025 | 33 | 32.57 | 32.57 | 33 | 32.44 | 10,600 |
| September 24, 2025 | 33.21 | 33.1 | 33.1 | 33.32 | 33.1 | 10,700 |
| September 23, 2025 | 33.39 | 33.34 | 33.34 | 33.68 | 33.31 | 13,328 |
| September 22, 2025 | 33.33 | 33.48 | 33.48 | 33.5 | 33.28 | 7,144 |
| September 19, 2025 | 33.55 | 33.31 | 33.31 | 33.55 | 33.28 | 26,239 |
| September 18, 2025 | 33.3 | 33.56 | 33.56 | 33.57 | 33.3 | 3,800 |
| September 17, 2025 | 33.4 | 33.41 | 33.41 | 33.66 | 33.4 | 17,215 |
| September 16, 2025 | 33.44 | 33.34 | 33.34 | 33.46 | 33.34 | 4,607 |
| September 15, 2025 | 33.99 | 33.43 | 33.43 | 33.99 | 33.43 | 10,505 |
| September 12, 2025 | 33.74 | 33.53 | 33.53 | 33.74 | 33.53 | 5,416 |
| September 11, 2025 | 33.7 | 33.84 | 33.84 | 33.87 | 33.7 | 2,403 |
| September 10, 2025 | 33.69 | 33.51 | 33.51 | 33.69 | 33.51 | 4,225 |
| September 09, 2025 | 33.98 | 33.95 | 33.95 | 33.99 | 33.86 | 10,507 |
| September 08, 2025 | 33.94 | 33.98 | 33.98 | 33.98 | 33.89 | 4,218 |
| September 05, 2025 | 33.51 | 33.89 | 33.89 | 34.01 | 33.51 | 4,458 |
| September 04, 2025 | 33.5 | 33.65 | 33.65 | 33.77 | 33.5 | 4,759 |
| September 03, 2025 | 34.49 | 33.63 | 33.63 | 34.49 | 33.57 | 4,140 |
| September 02, 2025 | 33.28 | 33.47 | 33.47 | 33.57 | 33.28 | 12,600 |
| August 29, 2025 | 33.08 | 33.24 | 33.24 | 33.26 | 33.08 | 4,143 |
| August 28, 2025 | 33.25 | 33.17 | 33.17 | 33.25 | 33.11 | 2,026 |
| August 27, 2025 | 33.25 | 33.3 | 33.3 | 33.35 | 33.19 | 3,203 |
| August 26, 2025 | 33.18 | 33.24 | 33.24 | 33.27 | 33.12 | 4,642 |
| August 25, 2025 | 33.6 | 33.12 | 33.12 | 33.6 | 33.12 | 2,445 |
| August 22, 2025 | 33.5 | 33.62 | 33.62 | 33.71 | 33.5 | 2,100 |
| August 21, 2025 | 33.28 | 33.33 | 33.33 | 33.42 | 33.28 | 13,500 |
| August 20, 2025 | 33.3 | 33.32 | 33.32 | 33.4 | 33.2 | 3,630 |
| August 19, 2025 | 33.23 | 33.21 | 33.21 | 33.23 | 33.12 | 14,000 |
| August 18, 2025 | 32.89 | 33 | 33 | 33.15 | 32.89 | 1,918 |
| August 15, 2025 | 32.85 | 32.97 | 32.97 | 33.03 | 32.84 | 6,539 |
| August 14, 2025 | 32.44 | 32.68 | 32.68 | 32.77 | 32.44 | 4,900 |
| August 13, 2025 | 32.36 | 32.65 | 32.65 | 32.68 | 32.36 | 3,600 |
| August 12, 2025 | 32 | 32.17 | 32.17 | 32.18 | 32 | 5,346 |
| August 11, 2025 | 31.99 | 31.9 | 31.9 | 32.01 | 31.85 | 51,900 |
| August 08, 2025 | 31.88 | 31.93 | 31.93 | 32.36 | 31.8 | 25,528 |
| August 07, 2025 | 32.06 | 31.87 | 31.87 | 32.16 | 31.76 | 4,700 |
| August 06, 2025 | 32.07 | 32.01 | 32.01 | 32.21 | 31.97 | 10,717 |
| August 05, 2025 | 32.24 | 32.31 | 32.31 | 32.34 | 32.24 | 1,300 |
| August 04, 2025 | 32 | 32.21 | 32.21 | 32.21 | 31.98 | 5,200 |
| August 01, 2025 | 31.71 | 31.95 | 31.95 | 32.03 | 31.71 | 3,648 |
| July 31, 2025 | 32.26 | 31.88 | 31.88 | 32.28 | 31.88 | 5,500 |