34.92
+0.22(+0.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 35.8 | 34.92 | 34.92 | 37.23 | 33.68 | 499,090 |
| October 28, 2025 | 33 | 34.7 | 34.7 | 35.79 | 31.86 | 899,485 |
| October 27, 2025 | 34.01 | 32.97 | 32.97 | 35.21 | 32.3 | 340,010 |
| October 24, 2025 | 31 | 32.69 | 32.69 | 33.61 | 29.96 | 478,817 |
| October 23, 2025 | 30.14 | 30.36 | 30.36 | 30.69 | 29.71 | 191,204 |
| October 22, 2025 | 29.61 | 30.38 | 30.38 | 30.61 | 29 | 302,256 |
| October 21, 2025 | 30.08 | 29.89 | 29.89 | 31.5 | 29.25 | 389,762 |
| October 20, 2025 | 28.79 | 29.4 | 29.4 | 30.99 | 28.5 | 421,105 |
| October 17, 2025 | 28.66 | 26.91 | 26.91 | 29.87 | 26.85 | 137,000 |
| October 16, 2025 | 29.44 | 29.23 | 29.23 | 31.25 | 28.69 | 366,575 |
| October 15, 2025 | 25.94 | 29.14 | 29.14 | 30.29 | 25.82 | 474,100 |
| October 14, 2025 | 25.9 | 26 | 26 | 26.15 | 25.07 | 124,200 |
| October 13, 2025 | 26.91 | 26.15 | 26.15 | 26.91 | 25.61 | 135,900 |
| October 10, 2025 | 26.72 | 26.04 | 26.04 | 27.05 | 25.81 | 157,338 |
| October 09, 2025 | 27 | 26.83 | 26.83 | 27.02 | 26.46 | 109,203 |
| October 08, 2025 | 26.37 | 26.98 | 26.98 | 27.15 | 25.82 | 136,409 |
| October 07, 2025 | 26.52 | 26.12 | 26.12 | 26.55 | 25.4 | 264,716 |
| October 06, 2025 | 26.81 | 26.73 | 26.73 | 27.32 | 26.07 | 211,930 |
| October 03, 2025 | 26.08 | 26.46 | 26.46 | 27.58 | 26.07 | 231,032 |
| October 02, 2025 | 25.8 | 26.14 | 26.14 | 26.93 | 25 | 206,900 |
| October 01, 2025 | 27.54 | 25.92 | 25.92 | 28.06 | 25.5 | 257,100 |
| September 30, 2025 | 26.52 | 27.36 | 27.36 | 28.24 | 26.52 | 258,723 |
| September 29, 2025 | 28.01 | 27.26 | 27.26 | 28.01 | 27.07 | 127,900 |
| September 26, 2025 | 28.4 | 27.58 | 27.58 | 28.4 | 26.49 | 265,508 |
| September 25, 2025 | 27.88 | 28.13 | 28.13 | 28.4 | 27.46 | 69,317 |
| September 24, 2025 | 28.78 | 28.06 | 28.06 | 28.78 | 27.87 | 107,814 |
| September 23, 2025 | 29.42 | 28.52 | 28.52 | 30.42 | 28.28 | 161,126 |
| September 22, 2025 | 28.78 | 29.77 | 29.77 | 30.13 | 28.68 | 70,000 |
| September 19, 2025 | 30.45 | 29.77 | 29.77 | 30.8 | 29.58 | 695,963 |
| September 18, 2025 | 30.2 | 30.18 | 30.18 | 31 | 29.24 | 200,021 |
| September 17, 2025 | 29.97 | 30.55 | 30.55 | 31.55 | 28.93 | 189,500 |
| September 16, 2025 | 28.5 | 29.45 | 29.45 | 29.69 | 27.35 | 350,706 |
| September 15, 2025 | 30.65 | 28.19 | 28.19 | 30.82 | 27.61 | 452,732 |
| September 12, 2025 | 32.7 | 31.26 | 31.26 | 33.79 | 30.75 | 121,017 |
| September 11, 2025 | 32.3 | 33.76 | 33.76 | 34.86 | 32 | 217,069 |
| September 10, 2025 | 34.18 | 32.4 | 32.4 | 35.99 | 32.04 | 343,529 |
| September 09, 2025 | 32.24 | 32.57 | 32.57 | 35 | 32.01 | 223,431 |
| September 08, 2025 | 31 | 32 | 32 | 32.07 | 30.33 | 139,801 |
| September 05, 2025 | 31.51 | 30.33 | 30.33 | 32.71 | 30.01 | 202,220 |
| September 04, 2025 | 31.45 | 31.97 | 31.97 | 32.22 | 29.91 | 157,638 |
| September 03, 2025 | 31.6 | 31.73 | 31.73 | 32.15 | 31.41 | 73,650 |
| September 02, 2025 | 31.51 | 31.66 | 31.66 | 33.63 | 31.03 | 118,300 |
| August 29, 2025 | 32.43 | 31.89 | 31.89 | 33.42 | 31.49 | 76,100 |
| August 28, 2025 | 33.31 | 32.75 | 32.75 | 34.15 | 32.75 | 98,567 |
| August 27, 2025 | 31.06 | 32.57 | 32.57 | 33.4 | 30.7 | 187,752 |
| August 26, 2025 | 30.11 | 31 | 31 | 31.1 | 30.01 | 126,428 |
| August 25, 2025 | 31.1 | 30.37 | 30.37 | 32.16 | 30 | 188,100 |
| August 22, 2025 | 32 | 31.44 | 31.44 | 33.51 | 30.85 | 310,251 |
| August 21, 2025 | 33.29 | 31.01 | 31.01 | 33.3 | 31.01 | 132,526 |
| August 20, 2025 | 33.95 | 33.49 | 33.49 | 34.92 | 32.57 | 253,850 |
| August 19, 2025 | 30.77 | 34 | 34 | 34.5 | 30.39 | 595,342 |
| August 18, 2025 | 31.93 | 30.77 | 30.77 | 32 | 29.25 | 292,935 |
| August 15, 2025 | 31.75 | 31.74 | 31.74 | 32.94 | 30.76 | 160,011 |
| August 14, 2025 | 32.65 | 32.18 | 32.18 | 33.44 | 29.93 | 388,443 |
| August 13, 2025 | 33 | 33.23 | 33.23 | 33.39 | 32.12 | 255,643 |
| August 12, 2025 | 33.4 | 33.12 | 33.12 | 34.41 | 31.15 | 586,376 |
| August 11, 2025 | 41 | 33.54 | 33.54 | 41.57 | 33.34 | 1.24M |
| August 08, 2025 | 37.54 | 38.23 | 38.23 | 40.36 | 37.06 | 318,486 |
| August 07, 2025 | 41.45 | 38.03 | 38.03 | 41.9 | 37.1 | 379,909 |
| August 06, 2025 | 41.02 | 41.07 | 41.07 | 41.78 | 39.16 | 327,348 |