34.99
+0.03(+0.09%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 34.89 | 34.99 | 34.99 | 35.77 | 34.02 | 1.63M |
October 20, 2025 | 35.69 | 34.96 | 34.96 | 35.8 | 34.95 | 1.03M |
October 17, 2025 | 34.62 | 35 | 35 | 35.16 | 33.91 | 1M |
October 16, 2025 | 35.32 | 34.99 | 34.99 | 35.51 | 34.57 | 1.25M |
October 15, 2025 | 35.34 | 35.34 | 35.34 | 36.05 | 35.11 | 1.33M |
October 14, 2025 | 33.6 | 34.96 | 34.96 | 35.38 | 33.14 | 1.11M |
October 13, 2025 | 33.05 | 34.32 | 34.32 | 34.47 | 33.03 | 1.24M |
October 10, 2025 | 33.99 | 32.25 | 32.25 | 34.31 | 32.07 | 1.5M |
October 09, 2025 | 34.35 | 33.99 | 33.99 | 34.77 | 33.93 | 1.33M |
October 08, 2025 | 33.3 | 34.15 | 34.15 | 34.18 | 33.03 | 857,800 |
October 07, 2025 | 33.84 | 33.23 | 33.23 | 34.16 | 32.99 | 1.1M |
October 06, 2025 | 34.48 | 33.7 | 33.7 | 34.64 | 33.67 | 1.18M |
October 03, 2025 | 34.36 | 34.43 | 34.43 | 34.95 | 34.14 | 1.2M |
October 02, 2025 | 34.47 | 34.25 | 34.25 | 34.79 | 33.93 | 925,100 |
October 01, 2025 | 33.62 | 34.29 | 34.29 | 34.41 | 32.96 | 1.38M |
September 30, 2025 | 33.8 | 33.48 | 33.48 | 34.13 | 33.45 | 1.67M |
September 29, 2025 | 33.97 | 33.89 | 33.89 | 34 | 33.32 | 1.23M |
September 26, 2025 | 33.02 | 33.77 | 33.77 | 33.9 | 32.69 | 1.19M |
September 25, 2025 | 32.36 | 32.7 | 32.7 | 32.75 | 31.74 | 1.3M |
September 24, 2025 | 32.8 | 32.82 | 32.82 | 33.08 | 32.11 | 969,314 |
September 23, 2025 | 33.31 | 32.93 | 32.93 | 33.56 | 32.92 | 2.48M |
September 22, 2025 | 33.19 | 33.16 | 33.16 | 34.01 | 32.68 | 2.97M |
September 19, 2025 | 32.71 | 32.02 | 32.02 | 32.78 | 31.81 | 4.34M |
September 18, 2025 | 32.91 | 32.7 | 32.7 | 33.14 | 32.46 | 1.4M |
September 17, 2025 | 31.5 | 32.49 | 32.49 | 33.25 | 31.02 | 1.78M |
September 16, 2025 | 31.35 | 31.53 | 31.53 | 31.78 | 30.7 | 1.18M |
September 15, 2025 | 31.23 | 31.37 | 31.37 | 32.02 | 30.94 | 1.89M |
September 12, 2025 | 31.77 | 31.15 | 31.15 | 31.77 | 30.54 | 1.94M |
September 11, 2025 | 30.64 | 31.79 | 31.58 | 31.9 | 30.12 | 2M |
September 10, 2025 | 30.13 | 30.5 | 30.3 | 30.79 | 29.99 | 1.58M |
September 09, 2025 | 30.19 | 30.28 | 30.28 | 30.48 | 29.74 | 1.48M |
September 08, 2025 | 30.55 | 30.5 | 30.5 | 30.74 | 29.7 | 1.32M |
September 05, 2025 | 30.1 | 30.32 | 30.32 | 30.86 | 29.9 | 1.44M |
September 04, 2025 | 29.15 | 30.12 | 30.12 | 30.17 | 28.91 | 1.67M |
September 03, 2025 | 29.31 | 29.11 | 29.11 | 29.91 | 29.07 | 1.16M |
September 02, 2025 | 28.88 | 29.43 | 29.43 | 29.53 | 28.55 | 1.31M |
August 29, 2025 | 29.26 | 29.04 | 29.04 | 29.77 | 29.02 | 1.1M |
August 28, 2025 | 29.6 | 29.18 | 29.18 | 29.66 | 28.82 | 1.27M |
August 27, 2025 | 28.06 | 29.38 | 29.38 | 29.44 | 27.76 | 1.46M |
August 26, 2025 | 28.05 | 28.14 | 28.14 | 28.53 | 28.04 | 1.62M |
August 25, 2025 | 28.5 | 28.03 | 28.03 | 28.54 | 27.95 | 1.17M |
August 22, 2025 | 27.21 | 28.54 | 28.54 | 28.92 | 27.19 | 1.45M |
August 21, 2025 | 26.37 | 27.13 | 27.13 | 27.23 | 26.05 | 1.35M |
August 20, 2025 | 26.97 | 26.6 | 26.6 | 27.23 | 26.56 | 1.09M |
August 19, 2025 | 27.18 | 27.04 | 27.04 | 27.79 | 26.91 | 1.09M |
August 18, 2025 | 27.08 | 26.92 | 26.92 | 27.55 | 26.55 | 1.02M |
August 15, 2025 | 27.02 | 27.01 | 27.01 | 27.14 | 26.78 | 1.11M |
August 14, 2025 | 26.55 | 26.74 | 26.74 | 26.95 | 26.35 | 1.35M |
August 13, 2025 | 26.16 | 27.33 | 27.33 | 27.44 | 26.16 | 1.99M |
August 12, 2025 | 24.94 | 26.1 | 26.1 | 26.3 | 24.81 | 1.77M |
August 11, 2025 | 25.61 | 24.61 | 24.61 | 25.83 | 24.51 | 1.48M |
August 08, 2025 | 25.54 | 25.44 | 25.44 | 25.72 | 24.9 | 1.75M |
August 07, 2025 | 25.9 | 25.65 | 25.67 | 25.9 | 25.32 | 1.74M |
August 06, 2025 | 25.14 | 25.85 | 25.85 | 25.89 | 25.01 | 1.81M |
August 05, 2025 | 25.38 | 25.1 | 25.1 | 25.38 | 24.76 | 1.43M |
August 04, 2025 | 23.63 | 25.1 | 25.1 | 25.22 | 23.63 | 2.35M |
August 01, 2025 | 23.54 | 23.52 | 23.52 | 24.18 | 23.15 | 2.94M |
July 31, 2025 | 23.82 | 24.01 | 24.01 | 24.29 | 23.54 | 3.35M |
July 30, 2025 | 23.09 | 23.87 | 23.87 | 24.81 | 22.26 | 3.73M |
July 29, 2025 | 26.87 | 26.32 | 26.32 | 26.89 | 25.92 | 2.19M |