35.53
+0.4076(+1.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 35.15 | 35.53 | 35.53 | 35.55 | 35.15 | 235,561 |
| October 22, 2025 | 35.55 | 35.12 | 35.12 | 35.55 | 34.89 | 185,514 |
| October 21, 2025 | 34.94 | 35.72 | 35.72 | 35.85 | 34.89 | 218,133 |
| October 20, 2025 | 34.46 | 35.03 | 35.03 | 35.08 | 34.46 | 195,615 |
| October 17, 2025 | 33.93 | 34.12 | 34.12 | 34.32 | 33.81 | 252,300 |
| October 16, 2025 | 34.82 | 34.13 | 34.13 | 35.25 | 33.95 | 312,119 |
| October 15, 2025 | 35.09 | 34.55 | 34.55 | 35.09 | 34.31 | 250,013 |
| October 14, 2025 | 34.28 | 34.66 | 34.66 | 34.96 | 33.97 | 213,400 |
| October 13, 2025 | 34.9 | 34.81 | 34.81 | 34.9 | 34.43 | 492,436 |
| October 10, 2025 | 35.84 | 34.34 | 34.34 | 35.95 | 34.31 | 504,909 |
| October 09, 2025 | 35.54 | 35.68 | 35.68 | 35.76 | 35.19 | 266,872 |
| October 08, 2025 | 35.03 | 35.45 | 35.45 | 35.51 | 34.92 | 119,004 |
| October 07, 2025 | 35.66 | 34.76 | 34.76 | 35.66 | 34.25 | 1.88M |
| October 06, 2025 | 35.49 | 35.55 | 35.55 | 36.14 | 35.01 | 1.26M |
| October 03, 2025 | 35.27 | 35.13 | 35.13 | 35.55 | 35 | 632,144 |
| October 02, 2025 | 34.97 | 35.18 | 35.18 | 35.19 | 34.77 | 915,600 |
| October 01, 2025 | 35.02 | 34.77 | 34.77 | 35.55 | 34.51 | 1.43M |
| September 30, 2025 | 36.12 | 35.17 | 35.17 | 36.12 | 34.9 | 860,300 |
| September 29, 2025 | 36.17 | 36.04 | 36.04 | 36.23 | 35.93 | 330,650 |
| September 26, 2025 | 35.69 | 35.92 | 35.92 | 35.97 | 35.57 | 166,600 |
| September 25, 2025 | 35.55 | 35.61 | 35.61 | 35.78 | 35.24 | 254,700 |
| September 24, 2025 | 36.42 | 35.99 | 35.99 | 36.64 | 35.9 | 138,940 |
| September 23, 2025 | 36.97 | 36.31 | 36.31 | 36.98 | 36.29 | 156,104 |
| September 22, 2025 | 36.48 | 36.88 | 36.88 | 36.94 | 36.08 | 246,813 |
| September 19, 2025 | 36.93 | 36.57 | 36.57 | 36.93 | 36.43 | 263,509 |
| September 18, 2025 | 36.4 | 36.76 | 36.76 | 36.82 | 36.4 | 323,261 |
| September 17, 2025 | 35.86 | 36.03 | 36.03 | 36.6 | 35.64 | 351,400 |
| September 16, 2025 | 35.92 | 35.8 | 35.8 | 35.92 | 35.4 | 199,500 |
| September 15, 2025 | 35.77 | 35.96 | 35.96 | 36.27 | 35.77 | 122,849 |
| September 12, 2025 | 36.12 | 35.62 | 35.62 | 36.12 | 35.58 | 207,700 |
| September 11, 2025 | 35.6 | 36.09 | 36.09 | 36.13 | 35.6 | 263,701 |
| September 10, 2025 | 36.42 | 35.47 | 35.47 | 36.53 | 35.35 | 302,525 |
| September 09, 2025 | 36.25 | 36.18 | 36.18 | 36.25 | 35.95 | 141,106 |
| September 08, 2025 | 35.93 | 36.32 | 36.32 | 36.41 | 35.74 | 223,900 |
| September 05, 2025 | 35.8 | 35.77 | 35.77 | 36.08 | 35.28 | 248,129 |
| September 04, 2025 | 34.83 | 34.94 | 34.94 | 35.05 | 34.2 | 252,635 |
| September 03, 2025 | 35.14 | 35.02 | 35.02 | 35.14 | 34.68 | 121,300 |
| September 02, 2025 | 35.11 | 35.06 | 35.06 | 35.32 | 34.68 | 159,200 |
| August 29, 2025 | 35.91 | 35.76 | 35.76 | 36.09 | 35.57 | 121,800 |
| August 28, 2025 | 35.4 | 35.89 | 35.89 | 36.03 | 35.31 | 331,455 |
| August 27, 2025 | 34.54 | 35.24 | 35.24 | 35.28 | 34.54 | 224,600 |
| August 26, 2025 | 34.4 | 34.08 | 34.08 | 34.57 | 34.05 | 116,000 |
| August 25, 2025 | 34.73 | 34.33 | 34.33 | 34.78 | 34.33 | 254,500 |
| August 22, 2025 | 33.83 | 34.85 | 34.85 | 34.9 | 33.83 | 145,100 |
| August 21, 2025 | 33.46 | 33.74 | 33.74 | 33.77 | 33.2 | 261,200 |
| August 20, 2025 | 33.8 | 33.72 | 33.72 | 33.85 | 33.28 | 275,400 |
| August 19, 2025 | 34.34 | 33.89 | 33.89 | 34.48 | 33.72 | 434,803 |
| August 18, 2025 | 33.84 | 34.29 | 34.29 | 34.36 | 33.84 | 340,238 |
| August 15, 2025 | 33.31 | 33.71 | 33.71 | 33.8 | 33.31 | 111,644 |
| August 14, 2025 | 33.46 | 33.2 | 33.2 | 33.55 | 33.05 | 91,609 |
| August 13, 2025 | 33.28 | 33.84 | 33.84 | 33.84 | 33.03 | 771,442 |
| August 12, 2025 | 32.66 | 32.94 | 32.94 | 33.03 | 32.41 | 331,700 |
| August 11, 2025 | 33.17 | 32.53 | 32.53 | 33.46 | 32.48 | 564,300 |
| August 08, 2025 | 34.38 | 33.48 | 33.48 | 34.38 | 33.43 | 656,204 |
| August 07, 2025 | 35.7 | 34.33 | 34.33 | 35.73 | 33.78 | 443,100 |
| August 06, 2025 | 34.91 | 35.21 | 35.21 | 35.24 | 34.8 | 96,526 |
| August 05, 2025 | 34.93 | 34.45 | 34.45 | 34.97 | 34.42 | 193,450 |
| August 04, 2025 | 34.38 | 34.74 | 34.74 | 34.78 | 34.37 | 83,700 |
| August 01, 2025 | 34.57 | 34 | 34 | 34.57 | 33.8 | 237,940 |
| July 31, 2025 | 36.1 | 35 | 35 | 36.1 | 34.98 | 251,700 |