34.91
+0.23(+0.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 34.87 | 34.91 | 34.91 | 35 | 34.74 | 2,729 |
| October 22, 2025 | 34.73 | 34.67 | 34.67 | 34.73 | 34.63 | 6,900 |
| October 21, 2025 | 34.82 | 34.79 | 34.79 | 34.82 | 34.79 | 216 |
| October 20, 2025 | 34.4 | 34.53 | 34.53 | 34.56 | 34.4 | 929 |
| October 17, 2025 | 34.04 | 34.1 | 34.1 | 34.17 | 33.97 | 6,738 |
| October 16, 2025 | 34.31 | 33.98 | 33.98 | 34.31 | 33.88 | 4,900 |
| October 15, 2025 | 34.2 | 34.22 | 34.22 | 34.27 | 34.07 | 1,900 |
| October 14, 2025 | 34.4 | 34.24 | 34.24 | 34.4 | 34.24 | 3,000 |
| October 13, 2025 | 34.07 | 34.01 | 34.01 | 34.09 | 33.94 | 1,300 |
| October 10, 2025 | 34.38 | 33.63 | 33.63 | 34.38 | 33.63 | 18,400 |
| October 09, 2025 | 34.91 | 34.48 | 34.48 | 34.91 | 34.46 | 9,700 |
| October 08, 2025 | 34.81 | 34.88 | 34.88 | 34.99 | 34.75 | 2,615 |
| October 07, 2025 | 34.98 | 34.84 | 34.84 | 35.03 | 34.71 | 20,691 |
| October 06, 2025 | 35 | 35.03 | 35.03 | 35.19 | 35 | 6,700 |
| October 03, 2025 | 35.03 | 34.9 | 34.9 | 35.14 | 34.9 | 3,535 |
| October 02, 2025 | 34.87 | 34.82 | 34.82 | 34.99 | 34.71 | 4,300 |
| October 01, 2025 | 34.59 | 34.8 | 34.8 | 34.9 | 34.59 | 4,900 |
| September 30, 2025 | 34.7 | 34.63 | 34.63 | 34.76 | 34.43 | 70,100 |
| September 29, 2025 | 34.67 | 34.76 | 34.76 | 34.79 | 34.67 | 46,600 |
| September 26, 2025 | 34.93 | 34.98 | 34.83 | 34.98 | 34.92 | 4,600 |
| September 25, 2025 | 34.83 | 34.54 | 34.39 | 34.84 | 34.44 | 39,641 |
| September 24, 2025 | 34.79 | 34.8 | 34.65 | 34.85 | 34.79 | 904 |
| September 23, 2025 | 34.87 | 34.63 | 34.48 | 34.9 | 34.6 | 7,000 |
| September 22, 2025 | 34.48 | 34.48 | 34.33 | 34.48 | 34.48 | 137 |
| September 19, 2025 | 34.53 | 34.39 | 34.24 | 34.53 | 34.33 | 21,200 |
| September 18, 2025 | 34.53 | 34.6 | 34.6 | 34.62 | 34.53 | 1,609 |
| September 17, 2025 | 34.49 | 34.4 | 34.4 | 34.5 | 34.22 | 1,700 |
| September 16, 2025 | 34.21 | 34.22 | 34.22 | 34.22 | 34.21 | 200 |
| September 15, 2025 | 34.26 | 34.19 | 34.19 | 34.27 | 34.19 | 20,818 |
| September 12, 2025 | 34.65 | 34.35 | 34.35 | 34.65 | 34.35 | 7,500 |
| September 11, 2025 | 34.51 | 34.65 | 34.65 | 34.71 | 34.47 | 5,100 |
| September 10, 2025 | 33.97 | 34.2 | 34.2 | 34.23 | 33.92 | 23,100 |
| September 09, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 200 |
| September 08, 2025 | 33.92 | 34.23 | 34.23 | 34.23 | 33.92 | 3,700 |
| September 05, 2025 | 34.48 | 34.22 | 34.22 | 34.48 | 34.05 | 19,734 |
| September 04, 2025 | 34.01 | 34.22 | 34.22 | 34.22 | 33.96 | 2,280 |
| September 03, 2025 | 34.01 | 34.1 | 34.1 | 34.11 | 34.01 | 15,110 |
| September 02, 2025 | 34.35 | 34.3 | 34.3 | 34.35 | 34.24 | 17,245 |
| August 29, 2025 | 34.23 | 34.14 | 34.14 | 34.23 | 34.02 | 38,100 |
| August 28, 2025 | 33.91 | 34.04 | 34.04 | 34.08 | 33.87 | 13,800 |
| August 27, 2025 | 33.93 | 33.94 | 33.94 | 33.94 | 33.93 | 1,800 |
| August 26, 2025 | 33.7 | 33.67 | 33.67 | 33.7 | 33.67 | 623 |
| August 25, 2025 | 33.83 | 33.79 | 33.79 | 33.83 | 33.79 | 29,900 |
| August 22, 2025 | 33.38 | 33.84 | 33.84 | 33.9 | 33.38 | 7,300 |
| August 21, 2025 | 32.99 | 33.02 | 33.02 | 33.12 | 32.96 | 4,000 |
| August 20, 2025 | 32.97 | 33.03 | 33.03 | 33.09 | 32.97 | 49,700 |
| August 19, 2025 | 33.18 | 32.98 | 32.98 | 33.22 | 32.98 | 25,708 |
| August 18, 2025 | 32.93 | 32.94 | 32.94 | 32.98 | 32.9 | 3,124 |
| August 15, 2025 | 33 | 32.94 | 32.94 | 33.1 | 32.94 | 52,700 |
| August 14, 2025 | 32.52 | 32.76 | 32.76 | 32.79 | 32.52 | 71,000 |
| August 13, 2025 | 32.44 | 33.03 | 33.03 | 33.06 | 32.44 | 9,200 |
| August 12, 2025 | 32.02 | 32.31 | 32.31 | 32.34 | 32.02 | 3,400 |
| August 11, 2025 | 32.11 | 31.73 | 31.73 | 32.13 | 31.7 | 45,700 |
| August 08, 2025 | 31.9 | 31.98 | 31.98 | 32.04 | 31.89 | 17,200 |
| August 07, 2025 | 32.13 | 31.74 | 31.74 | 32.13 | 31.66 | 10,300 |
| August 06, 2025 | 32.03 | 31.95 | 31.95 | 32.03 | 31.88 | 32,100 |
| August 05, 2025 | 31.91 | 32.14 | 32.14 | 32.18 | 31.9 | 45,400 |
| August 04, 2025 | 32.12 | 32.12 | 32.12 | 32.14 | 32.12 | 1,500 |
| August 01, 2025 | 31.67 | 31.88 | 31.88 | 31.95 | 31.67 | 84,300 |
| July 31, 2025 | 32.75 | 32.25 | 32.25 | 32.75 | 32.25 | 41,500 |