35.24
+0.005(+0.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 34.04 | 35.24 | 35.24 | 35.38 | 34.04 | 7.96M |
| October 16, 2025 | 36.42 | 34.72 | 34.72 | 36.74 | 34.22 | 13.01M |
| October 15, 2025 | 37.85 | 37.41 | 37.41 | 38.59 | 36.94 | 6.84M |
| October 14, 2025 | 36.15 | 36.58 | 36.58 | 37.13 | 35.55 | 6.82M |
| October 13, 2025 | 37.01 | 37.14 | 37.14 | 37.33 | 35.4 | 8.2M |
| October 10, 2025 | 39.16 | 36.08 | 36.08 | 39.99 | 35.95 | 12.09M |
| October 09, 2025 | 36.75 | 38.96 | 38.96 | 39.04 | 36.37 | 12.98M |
| October 08, 2025 | 36.66 | 36.58 | 36.58 | 37.08 | 36.22 | 8.59M |
| October 07, 2025 | 36.87 | 36.4 | 36.4 | 37.18 | 35.72 | 12.43M |
| October 06, 2025 | 38.5 | 37.53 | 37.53 | 38.75 | 36.81 | 13.57M |
| October 03, 2025 | 39.47 | 37.89 | 37.89 | 39.72 | 37.15 | 11.16M |
| October 02, 2025 | 38.83 | 39.1 | 39.1 | 39.2 | 37.92 | 10.32M |
| October 01, 2025 | 40.09 | 38.3 | 38.3 | 40.72 | 37.75 | 21.87M |
| September 30, 2025 | 42.56 | 40.04 | 40.04 | 42.94 | 39.27 | 15.05M |
| September 29, 2025 | 43.39 | 42.94 | 42.94 | 43.52 | 42.62 | 8.02M |
| September 26, 2025 | 41.8 | 42.76 | 42.76 | 42.88 | 41.22 | 8.98M |
| September 25, 2025 | 43.41 | 42.11 | 42.11 | 43.63 | 42.03 | 9.23M |
| September 24, 2025 | 44.69 | 44.45 | 44.45 | 45.39 | 43.69 | 6.14M |
| September 23, 2025 | 46.1 | 44.52 | 44.52 | 46.16 | 44.37 | 12.63M |
| September 22, 2025 | 45.94 | 45.91 | 45.91 | 46.81 | 45.75 | 6.63M |
| September 19, 2025 | 45.72 | 46.05 | 46.05 | 46.41 | 45.31 | 11.98M |
| September 18, 2025 | 43.2 | 45.45 | 45.45 | 45.83 | 43.06 | 12.92M |
| September 17, 2025 | 45.92 | 45.57 | 45.57 | 46.1 | 44.62 | 7.25M |
| September 16, 2025 | 46.24 | 45.92 | 45.92 | 46.94 | 44.86 | 10.4M |
| September 15, 2025 | 43.94 | 46.53 | 46.53 | 46.76 | 43.93 | 11.51M |
| September 12, 2025 | 43.03 | 43.55 | 43.55 | 43.99 | 42.62 | 9.12M |
| September 11, 2025 | 43.48 | 43.4 | 43.4 | 44.99 | 43.18 | 10.55M |
| September 10, 2025 | 45.87 | 43.1 | 43.1 | 46 | 42.74 | 10.61M |
| September 09, 2025 | 45.4 | 45.5 | 45.5 | 45.83 | 44.52 | 9.81M |
| September 08, 2025 | 44.16 | 45.5 | 45.5 | 45.74 | 43.21 | 17.83M |
| September 05, 2025 | 41.86 | 43.82 | 43.82 | 44.22 | 41.25 | 18.83M |
| September 04, 2025 | 39.16 | 40.18 | 40.18 | 40.65 | 38.85 | 7.51M |
| September 03, 2025 | 39.46 | 39.1 | 39.1 | 40.67 | 38.94 | 6.28M |
| September 02, 2025 | 38 | 39.41 | 39.41 | 39.77 | 37.26 | 11.16M |
| August 29, 2025 | 39.91 | 39.41 | 39.41 | 40.08 | 38.77 | 10.2M |
| August 28, 2025 | 40.13 | 40.17 | 40.17 | 41.41 | 39.78 | 7.57M |
| August 27, 2025 | 39.9 | 40.34 | 40.34 | 40.82 | 39.09 | 10.7M |
| August 26, 2025 | 39.81 | 40.07 | 40.07 | 40.88 | 39.61 | 12.81M |
| August 25, 2025 | 38.92 | 39.83 | 39.83 | 39.94 | 38.34 | 12.92M |
| August 22, 2025 | 36.09 | 39.16 | 39.16 | 39.6 | 35.92 | 16.04M |
| August 21, 2025 | 35.24 | 36.28 | 36.28 | 36.7 | 34.61 | 10.9M |
| August 20, 2025 | 36.38 | 35.84 | 35.84 | 36.7 | 34.81 | 10.8M |
| August 19, 2025 | 38.01 | 37.23 | 37.23 | 38.02 | 36.08 | 11.54M |
| August 18, 2025 | 37.89 | 38.34 | 38.34 | 39.72 | 37.48 | 13.35M |
| August 15, 2025 | 38.37 | 38.01 | 38.01 | 38.99 | 37.31 | 8.59M |
| August 14, 2025 | 37.41 | 38.42 | 38.42 | 38.66 | 36.64 | 13.31M |
| August 13, 2025 | 37.65 | 37.94 | 37.94 | 38.11 | 36.52 | 14.77M |
| August 12, 2025 | 33.5 | 37.29 | 37.29 | 37.43 | 33.45 | 20.05M |
| August 11, 2025 | 32.84 | 33.19 | 33.19 | 34.23 | 32.57 | 8.75M |
| August 08, 2025 | 33.82 | 33.25 | 33.25 | 35.05 | 33.2 | 12.04M |
| August 07, 2025 | 32.78 | 33.57 | 33.57 | 33.78 | 32.34 | 18.74M |
| August 06, 2025 | 37.95 | 31.92 | 31.92 | 38.9 | 29.75 | 46.06M |
| August 05, 2025 | 34.32 | 33.94 | 33.94 | 35.24 | 33.7 | 16.42M |
| August 04, 2025 | 32.22 | 34.01 | 34.01 | 34.6 | 32.13 | 16.34M |
| August 01, 2025 | 32 | 31.83 | 31.83 | 32.44 | 30.98 | 10.27M |
| July 31, 2025 | 33.5 | 33.36 | 33.36 | 34.87 | 33.06 | 14.81M |
| July 30, 2025 | 32.6 | 32.97 | 32.97 | 33.72 | 32.52 | 9.17M |
| July 29, 2025 | 33.5 | 32.54 | 32.54 | 33.7 | 31.92 | 7.34M |
| July 28, 2025 | 32.99 | 33.49 | 33.49 | 33.9 | 32.5 | 8.96M |
| July 25, 2025 | 33.65 | 32.77 | 32.77 | 33.65 | 32.42 | 7.94M |
