33.32
+0.37(+1.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 33.31 | 33.32 | 33.32 | 33.35 | 32.8 | 15,333 |
| October 22, 2025 | 33.29 | 32.95 | 32.95 | 33.29 | 32.81 | 12,424 |
| October 21, 2025 | 33.2 | 33.31 | 33.31 | 33.44 | 33.12 | 24,908 |
| October 20, 2025 | 33.1 | 33.37 | 33.37 | 33.41 | 33.1 | 25,249 |
| October 17, 2025 | 32.63 | 32.78 | 32.78 | 32.86 | 32.57 | 14,200 |
| October 16, 2025 | 33.11 | 32.86 | 32.86 | 33.16 | 32.7 | 12,200 |
| October 15, 2025 | 33.26 | 32.95 | 32.95 | 33.35 | 32.75 | 25,015 |
| October 14, 2025 | 32.3 | 32.74 | 32.74 | 32.98 | 32.12 | 15,803 |
| October 13, 2025 | 32.68 | 32.86 | 32.86 | 32.91 | 32.59 | 19,800 |
| October 10, 2025 | 33.55 | 32.16 | 32.16 | 33.55 | 32.16 | 46,600 |
| October 09, 2025 | 33.89 | 33.52 | 33.52 | 33.89 | 33.45 | 27,137 |
| October 08, 2025 | 33.36 | 33.67 | 33.67 | 33.67 | 33.36 | 24,839 |
| October 07, 2025 | 33.73 | 33.29 | 33.29 | 33.75 | 33.24 | 24,646 |
| October 06, 2025 | 33.55 | 33.7 | 33.7 | 33.75 | 33.55 | 21,500 |
| October 03, 2025 | 33.38 | 33.3 | 33.3 | 33.45 | 33.15 | 22,152 |
| October 02, 2025 | 33.22 | 33.2 | 33.2 | 33.23 | 33 | 17,400 |
| October 01, 2025 | 32.57 | 32.88 | 32.88 | 32.89 | 32.57 | 17,600 |
| September 30, 2025 | 32.49 | 32.76 | 32.76 | 32.76 | 32.48 | 12,612 |
| September 29, 2025 | 32.56 | 32.52 | 32.52 | 32.59 | 32.47 | 31,089 |
| September 26, 2025 | 32.33 | 32.39 | 32.39 | 32.41 | 32.18 | 16,803 |
| September 25, 2025 | 32.27 | 32.34 | 32.34 | 32.44 | 32.06 | 28,400 |
| September 24, 2025 | 32.96 | 32.57 | 32.57 | 32.96 | 32.54 | 12,007 |
| September 23, 2025 | 33.21 | 33.01 | 33.01 | 33.24 | 32.94 | 19,100 |
| September 22, 2025 | 32.64 | 33.14 | 33.14 | 33.15 | 32.62 | 31,000 |
| September 19, 2025 | 32.49 | 32.69 | 32.69 | 32.75 | 32.49 | 20,600 |
| September 18, 2025 | 32.42 | 32.68 | 32.64 | 32.74 | 32.38 | 20,500 |
| September 17, 2025 | 32.25 | 32.14 | 32.1 | 32.34 | 32 | 11,000 |
| September 16, 2025 | 32.37 | 32.29 | 32.25 | 32.37 | 32.19 | 11,800 |
| September 15, 2025 | 32.03 | 32.26 | 32.22 | 32.27 | 32.03 | 22,100 |
| September 12, 2025 | 31.99 | 31.96 | 31.96 | 32.01 | 31.85 | 9,406 |
| September 11, 2025 | 31.85 | 32.02 | 32.02 | 32.06 | 31.5 | 15,000 |
| September 10, 2025 | 31.73 | 31.62 | 31.62 | 31.81 | 31.54 | 19,938 |
| September 09, 2025 | 31.9 | 31.84 | 31.84 | 31.9 | 31.61 | 25,113 |
| September 08, 2025 | 31.9 | 31.98 | 31.98 | 32 | 31.89 | 26,771 |
| September 05, 2025 | 31.62 | 31.52 | 31.52 | 31.62 | 31.39 | 13,239 |
| September 04, 2025 | 31.12 | 31.37 | 31.37 | 31.37 | 31.06 | 23,282 |
| September 03, 2025 | 31.3 | 31.18 | 31.18 | 31.36 | 31.09 | 19,123 |
| September 02, 2025 | 30.95 | 31.22 | 31.22 | 31.23 | 30.88 | 31,542 |
| August 29, 2025 | 31.86 | 31.51 | 31.51 | 31.88 | 31.47 | 30,300 |
| August 28, 2025 | 31.88 | 32.01 | 32.01 | 32.06 | 31.88 | 25,004 |
| August 27, 2025 | 31.71 | 31.78 | 31.78 | 31.84 | 31.65 | 23,700 |
| August 26, 2025 | 31.65 | 31.84 | 31.84 | 31.84 | 31.65 | 57,700 |
| August 25, 2025 | 31.74 | 31.65 | 31.65 | 31.8 | 31.65 | 11,925 |
| August 22, 2025 | 31.09 | 31.72 | 31.72 | 31.79 | 31.09 | 9,400 |
| August 21, 2025 | 31.05 | 30.99 | 30.99 | 31.08 | 30.94 | 8,745 |
| August 20, 2025 | 31.21 | 31.17 | 31.17 | 31.21 | 30.81 | 16,800 |
| August 19, 2025 | 31.85 | 31.41 | 31.41 | 31.85 | 31.38 | 25,002 |
| August 18, 2025 | 31.65 | 31.8 | 31.8 | 31.81 | 31.62 | 19,900 |
| August 15, 2025 | 31.78 | 31.67 | 31.67 | 31.78 | 31.66 | 24,725 |
| August 14, 2025 | 31.66 | 31.7 | 31.7 | 31.73 | 31.56 | 28,221 |
| August 13, 2025 | 32.06 | 31.97 | 31.97 | 32.06 | 31.89 | 30,855 |
| August 12, 2025 | 31.77 | 31.88 | 31.88 | 31.89 | 31.6 | 29,812 |
| August 11, 2025 | 31.94 | 31.64 | 31.64 | 31.94 | 31.64 | 32,900 |
| August 08, 2025 | 32.01 | 31.94 | 31.94 | 32.08 | 31.91 | 42,305 |
| August 07, 2025 | 32.02 | 31.79 | 31.79 | 32.02 | 31.59 | 26,409 |
| August 06, 2025 | 31.52 | 31.7 | 31.7 | 31.7 | 31.51 | 24,532 |
| August 05, 2025 | 31.65 | 31.7 | 31.7 | 31.83 | 31.53 | 21,473 |
| August 04, 2025 | 31.16 | 31.37 | 31.37 | 31.37 | 31.12 | 13,519 |
| August 01, 2025 | 30.99 | 30.86 | 30.86 | 30.99 | 30.61 | 20,941 |
| July 31, 2025 | 31.47 | 31.32 | 31.32 | 31.69 | 31.31 | 30,700 |