34.27
+0.4(+1.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 34.57 | 34.27 | 34.27 | 34.81 | 33.71 | 32,962 |
| October 22, 2025 | 34.73 | 33.87 | 33.87 | 35.6 | 33.01 | 44,400 |
| October 21, 2025 | 34.63 | 34.81 | 34.81 | 35.48 | 34.21 | 32,800 |
| October 20, 2025 | 34.93 | 34.99 | 34.99 | 35.49 | 34.7 | 41,427 |
| October 17, 2025 | 36.13 | 34.69 | 34.69 | 36.62 | 34.25 | 51,843 |
| October 16, 2025 | 37.25 | 36.49 | 36.49 | 39 | 35.78 | 53,135 |
| October 15, 2025 | 36.92 | 37.39 | 37.39 | 37.66 | 36.88 | 22,606 |
| October 14, 2025 | 35.29 | 37.01 | 37.01 | 37.36 | 35.2 | 31,500 |
| October 13, 2025 | 36.59 | 36.17 | 36.17 | 37 | 34.66 | 77,138 |
| October 10, 2025 | 38.75 | 36.43 | 36.43 | 39 | 35.91 | 50,505 |
| October 09, 2025 | 36.43 | 38.77 | 38.77 | 38.79 | 36.43 | 56,536 |
| October 08, 2025 | 37.67 | 36.35 | 36.35 | 37.9 | 36.11 | 43,631 |
| October 07, 2025 | 38.65 | 37.16 | 37.16 | 39.15 | 37.04 | 57,810 |
| October 06, 2025 | 39.37 | 36.61 | 36.61 | 39.45 | 36.41 | 54,820 |
| October 03, 2025 | 39.56 | 39.72 | 39.72 | 39.92 | 39.34 | 44,105 |
| October 02, 2025 | 38.84 | 39.54 | 39.54 | 39.75 | 37.49 | 80,800 |
| October 01, 2025 | 38.09 | 39.23 | 39.23 | 39.33 | 37.48 | 65,044 |
| September 30, 2025 | 37.19 | 38.54 | 38.54 | 38.75 | 36.2 | 38,700 |
| September 29, 2025 | 38 | 37.2 | 37.2 | 38 | 34.42 | 79,200 |
| September 26, 2025 | 36.33 | 36.68 | 36.68 | 37.03 | 36.02 | 30,100 |
| September 25, 2025 | 35.39 | 35.71 | 35.71 | 36.64 | 35.28 | 28,018 |
| September 24, 2025 | 37.35 | 36.78 | 36.78 | 37.86 | 33.5 | 39,420 |
| September 23, 2025 | 37.44 | 37.6 | 37.6 | 38.48 | 37.08 | 57,700 |
| September 22, 2025 | 36.18 | 37.16 | 37.16 | 37.37 | 35.57 | 79,200 |
| September 19, 2025 | 37.71 | 36.7 | 36.7 | 37.83 | 35.99 | 125,739 |
| September 18, 2025 | 37.12 | 37.59 | 37.59 | 38.45 | 37.01 | 63,900 |
| September 17, 2025 | 37.37 | 36.74 | 36.74 | 38.25 | 36.66 | 52,112 |
| September 16, 2025 | 37.91 | 37.09 | 37.09 | 38.34 | 36.68 | 51,333 |
| September 15, 2025 | 37.4 | 37.86 | 37.86 | 37.93 | 37.24 | 27,063 |
| September 12, 2025 | 37.98 | 37.42 | 37.42 | 37.98 | 37 | 28,700 |
| September 11, 2025 | 36.9 | 37.72 | 37.72 | 38 | 35.84 | 49,532 |
| September 10, 2025 | 36.95 | 36.58 | 36.58 | 36.99 | 35.74 | 56,400 |
| September 09, 2025 | 35.6 | 36.76 | 36.76 | 36.76 | 34.43 | 34,813 |
| September 08, 2025 | 35.31 | 35.35 | 35.35 | 35.82 | 33.59 | 78,135 |
| September 05, 2025 | 35.73 | 35.24 | 35.24 | 36.32 | 34.28 | 33,400 |
| September 04, 2025 | 35.12 | 35.4 | 35.4 | 35.99 | 34.4 | 64,400 |
| September 03, 2025 | 34.53 | 34.86 | 34.86 | 35.71 | 34.37 | 74,118 |
| September 02, 2025 | 32.2 | 34.76 | 34.76 | 35 | 32.2 | 69,614 |
| August 29, 2025 | 32.68 | 32.47 | 32.47 | 32.77 | 32.01 | 30,700 |
| August 28, 2025 | 33.66 | 32.7 | 32.7 | 34 | 32.52 | 25,500 |
| August 27, 2025 | 34.22 | 33.68 | 33.68 | 34.6 | 33.45 | 25,028 |
| August 26, 2025 | 33.77 | 34.19 | 34.19 | 34.5 | 32.6 | 59,600 |
| August 25, 2025 | 34.08 | 33.77 | 33.77 | 35.23 | 33.52 | 70,312 |
| August 22, 2025 | 32.99 | 34.2 | 34.2 | 35 | 31.91 | 111,643 |
| August 21, 2025 | 32.23 | 32.75 | 32.75 | 33.75 | 32.01 | 76,619 |
| August 20, 2025 | 32.47 | 32.46 | 32.46 | 33.42 | 32.03 | 64,129 |
| August 19, 2025 | 31.33 | 32.06 | 32.06 | 33.49 | 31.08 | 45,428 |
| August 18, 2025 | 30.55 | 31.74 | 31.74 | 32.6 | 30.55 | 100,046 |
| August 15, 2025 | 31.99 | 31.37 | 31.37 | 32.2 | 30.67 | 58,044 |
| August 14, 2025 | 31.19 | 31.59 | 31.59 | 33.15 | 30.9 | 93,800 |
| August 13, 2025 | 29.99 | 30.89 | 30.89 | 31 | 29.12 | 70,300 |
| August 12, 2025 | 27.45 | 28.46 | 28.46 | 29.21 | 26.93 | 57,000 |
| August 11, 2025 | 27.63 | 27.23 | 27.23 | 28 | 25.77 | 53,507 |
| August 08, 2025 | 25.8 | 26.5 | 26.5 | 27.64 | 25.68 | 38,900 |
| August 07, 2025 | 26 | 25.84 | 25.84 | 26.36 | 25.15 | 18,601 |
| August 06, 2025 | 28.24 | 26.42 | 26.42 | 28.96 | 26.38 | 49,643 |
| August 05, 2025 | 27.62 | 28.44 | 28.44 | 28.44 | 26.81 | 52,300 |
| August 04, 2025 | 25.52 | 27.25 | 27.25 | 27.49 | 25.52 | 38,400 |
| August 01, 2025 | 24.51 | 24.77 | 24.77 | 25.08 | 24.08 | 20,821 |
| July 31, 2025 | 25.56 | 24.88 | 24.88 | 25.56 | 24.87 | 22,100 |