34.00
+0.35(+1.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 34.35 | 34 | 34 | 34.59 | 33.22 | 264,068 |
| October 22, 2025 | 34.25 | 33.65 | 33.65 | 34.81 | 33.01 | 334,246 |
| October 21, 2025 | 35.38 | 34.11 | 34.11 | 35.39 | 34 | 227,540 |
| October 20, 2025 | 35 | 35.28 | 35.28 | 35.58 | 34.67 | 236,800 |
| October 17, 2025 | 34.5 | 34.63 | 34.63 | 35.4 | 33.11 | 309,540 |
| October 16, 2025 | 34.48 | 34.4 | 34.4 | 35.77 | 33.85 | 296,400 |
| October 15, 2025 | 31.55 | 34.29 | 34.29 | 34.42 | 31.55 | 732,100 |
| October 14, 2025 | 32.9 | 31.85 | 31.85 | 33.08 | 31.73 | 236,087 |
| October 13, 2025 | 32.51 | 32.46 | 32.46 | 33.97 | 32.02 | 440,540 |
| October 10, 2025 | 32.06 | 31.37 | 31.37 | 32.38 | 31.18 | 212,119 |
| October 09, 2025 | 31.95 | 31.77 | 31.77 | 32.53 | 31.23 | 335,349 |
| October 08, 2025 | 30.55 | 31.83 | 31.83 | 31.99 | 30.27 | 673,622 |
| October 07, 2025 | 31.31 | 29.87 | 29.83 | 31.31 | 29.49 | 211,499 |
| October 06, 2025 | 30.99 | 30.25 | 30.25 | 31.29 | 29.91 | 258,063 |
| October 03, 2025 | 31.58 | 30.94 | 30.94 | 32.24 | 30.66 | 353,607 |
| October 02, 2025 | 32.15 | 31.34 | 31.34 | 32.15 | 30 | 746,312 |
| October 01, 2025 | 30.73 | 31.97 | 31.97 | 33.48 | 30.54 | 815,560 |
| September 30, 2025 | 25.66 | 30.62 | 30.62 | 32.45 | 25 | 3.75M |
| September 29, 2025 | 23.54 | 23.27 | 23.27 | 24.1 | 23.15 | 474,341 |
| September 26, 2025 | 21.99 | 23.58 | 23.58 | 23.99 | 20.79 | 590,100 |
| September 25, 2025 | 21.98 | 22.04 | 22.04 | 22.52 | 21.76 | 391,410 |
| September 24, 2025 | 21.11 | 22.14 | 22.14 | 23.59 | 21.02 | 740,139 |
| September 23, 2025 | 21.31 | 20.95 | 20.95 | 21.63 | 20.72 | 353,600 |
| September 22, 2025 | 20.89 | 21.4 | 21.4 | 21.58 | 20.49 | 457,400 |
| September 19, 2025 | 21.12 | 20.84 | 20.84 | 21.45 | 20.68 | 679,600 |
| September 18, 2025 | 19.82 | 21.08 | 21.08 | 21.23 | 19.66 | 305,494 |
| September 17, 2025 | 19.53 | 19.81 | 19.81 | 20.4 | 19.47 | 718,400 |
| September 16, 2025 | 20.16 | 19.4 | 19.4 | 20.33 | 17.11 | 1.36M |
| September 15, 2025 | 23.69 | 20.16 | 20.16 | 24.07 | 20.16 | 966,700 |
| September 12, 2025 | 23.2 | 23.4 | 23.4 | 23.58 | 22.87 | 472,700 |
| September 11, 2025 | 22.78 | 23.2 | 23.2 | 23.64 | 22.78 | 425,402 |
| September 10, 2025 | 22.2 | 22.78 | 22.78 | 22.8 | 22.01 | 499,011 |
| September 09, 2025 | 22.04 | 22.13 | 22.13 | 22.32 | 21.88 | 369,015 |
| September 08, 2025 | 21.87 | 22.19 | 22.19 | 22.65 | 21.56 | 607,106 |
| September 05, 2025 | 21.14 | 21.9 | 21.9 | 22.3 | 20.61 | 402,700 |
| September 04, 2025 | 22.51 | 21.09 | 21.09 | 22.98 | 20.82 | 537,200 |
| September 03, 2025 | 20.59 | 22.53 | 22.53 | 22.57 | 20.36 | 728,155 |
| September 02, 2025 | 20.37 | 20.61 | 20.61 | 20.99 | 20.35 | 188,300 |
| August 29, 2025 | 20.1 | 20.33 | 20.33 | 20.51 | 19.86 | 322,609 |
| August 28, 2025 | 20.44 | 20.13 | 20.13 | 20.81 | 20.07 | 503,622 |
| August 27, 2025 | 20 | 20.4 | 20.4 | 20.43 | 19.71 | 680,347 |
| August 26, 2025 | 20.12 | 19.96 | 19.96 | 20.22 | 19.68 | 298,155 |
| August 25, 2025 | 19.95 | 20.1 | 20.1 | 20.4 | 19.88 | 206,440 |
| August 22, 2025 | 20.43 | 20.22 | 20.22 | 21.04 | 20.09 | 257,922 |
| August 21, 2025 | 20.01 | 20.36 | 20.36 | 20.57 | 19.6 | 595,829 |
| August 20, 2025 | 19.73 | 20.15 | 20.15 | 20.47 | 19.48 | 370,700 |
| August 19, 2025 | 20.01 | 19.79 | 19.79 | 20.25 | 19.52 | 348,900 |
| August 18, 2025 | 20.12 | 20.02 | 20.02 | 20.35 | 19.93 | 216,500 |
| August 15, 2025 | 20 | 20.14 | 20.14 | 20.22 | 19.63 | 547,616 |
| August 14, 2025 | 20.25 | 19.97 | 19.97 | 20.42 | 19.68 | 344,943 |
| August 13, 2025 | 20.28 | 20.72 | 20.72 | 22.03 | 20.01 | 776,060 |
| August 12, 2025 | 19.97 | 20.11 | 20.11 | 20.4 | 19.55 | 432,800 |
| August 11, 2025 | 21.03 | 20 | 20 | 21.16 | 19.87 | 524,200 |
| August 08, 2025 | 20.73 | 21.03 | 21.03 | 21.24 | 19.2 | 1.05M |
| August 07, 2025 | 23.56 | 20.37 | 20.36 | 23.67 | 20.26 | 525,665 |
| August 06, 2025 | 23.3 | 22.54 | 22.54 | 23.94 | 22.4 | 474,193 |
| August 05, 2025 | 24.33 | 23.69 | 23.69 | 24.72 | 23.44 | 391,400 |
| August 04, 2025 | 24.82 | 24.23 | 24.23 | 25.61 | 24.07 | 257,300 |
| August 01, 2025 | 24.44 | 24.69 | 24.69 | 24.93 | 24 | 326,861 |
| July 31, 2025 | 25.26 | 24.55 | 24.55 | 25.26 | 24.39 | 507,400 |