33.29
+0.33(+1.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 32.95 | 33.29 | 33.29 | 33.38 | 32.91 | 48,348 |
| December 23, 2025 | 34.05 | 32.96 | 32.96 | 34.11 | 32.9 | 97,749 |
| December 22, 2025 | 34.12 | 34.19 | 34.19 | 34.83 | 34.1 | 160,500 |
| December 19, 2025 | 34.6 | 34.17 | 34.17 | 34.71 | 34.14 | 263,900 |
| December 18, 2025 | 35.7 | 35.18 | 34.43 | 35.76 | 35.18 | 175,500 |
| December 17, 2025 | 35.38 | 35.58 | 34.82 | 35.72 | 35.21 | 103,900 |
| December 16, 2025 | 35.28 | 35.42 | 34.66 | 35.54 | 35.05 | 100,619 |
| December 15, 2025 | 35.29 | 35.24 | 34.49 | 35.8 | 35.2 | 138,045 |
| December 12, 2025 | 34.88 | 35.06 | 35.06 | 35.45 | 34.88 | 128,191 |
| December 11, 2025 | 35.18 | 34.92 | 34.92 | 35.72 | 34.65 | 175,922 |
| December 10, 2025 | 34.62 | 35.1 | 35.1 | 35.4 | 34.32 | 154,200 |
| December 09, 2025 | 33.78 | 34.59 | 34.59 | 35 | 33.78 | 228,339 |
| December 08, 2025 | 32.41 | 32.84 | 32.84 | 32.86 | 32.32 | 140,117 |
| December 05, 2025 | 32.5 | 32.35 | 32.35 | 33 | 32.33 | 91,000 |
| December 04, 2025 | 33.16 | 32.69 | 32.69 | 33.35 | 32.59 | 60,411 |
| December 03, 2025 | 33.15 | 33.31 | 33.31 | 33.57 | 33.01 | 88,043 |
| December 02, 2025 | 33.03 | 33.16 | 33.16 | 33.46 | 32.81 | 132,600 |
| December 01, 2025 | 32.94 | 32.82 | 32.82 | 33.24 | 32.61 | 209,128 |
| November 28, 2025 | 33.42 | 33.17 | 33.17 | 33.47 | 32.9 | 63,319 |
| November 26, 2025 | 32.92 | 33.3 | 33.3 | 33.57 | 32.74 | 99,800 |
| November 25, 2025 | 31.66 | 32.97 | 32.97 | 33.39 | 31.66 | 181,200 |
| November 24, 2025 | 32.06 | 31.75 | 31.75 | 32.2 | 31.61 | 488,461 |
| November 21, 2025 | 31.16 | 32.11 | 32.11 | 32.11 | 31.04 | 139,100 |
| November 20, 2025 | 31.37 | 31.03 | 31.03 | 31.91 | 31.02 | 121,227 |
| November 19, 2025 | 32.39 | 31.41 | 31.41 | 32.47 | 31.4 | 116,822 |
| November 18, 2025 | 32.85 | 32.39 | 32.39 | 32.85 | 32 | 138,336 |
| November 17, 2025 | 32.77 | 32.28 | 32.28 | 32.9 | 32 | 147,537 |
| November 14, 2025 | 32.29 | 32.73 | 32.73 | 32.74 | 31.45 | 143,255 |
| November 13, 2025 | 31.84 | 32.12 | 32.12 | 32.3 | 31.64 | 107,100 |
| November 12, 2025 | 32.72 | 32.22 | 32.22 | 32.72 | 31.96 | 118,300 |
| November 11, 2025 | 32.54 | 32.81 | 32.81 | 32.94 | 32.11 | 176,100 |
| November 10, 2025 | 32.41 | 32.54 | 32.54 | 32.84 | 31.95 | 134,874 |
| November 07, 2025 | 32.37 | 32.35 | 32.35 | 33.15 | 32.3 | 196,406 |
| November 06, 2025 | 31.71 | 32.36 | 32.36 | 32.42 | 31.41 | 198,000 |
| November 05, 2025 | 29.81 | 31.8 | 31.8 | 31.82 | 29.05 | 283,000 |
| November 04, 2025 | 30.32 | 30.15 | 30.15 | 30.67 | 30.03 | 203,477 |
| November 03, 2025 | 30.46 | 30.46 | 30.46 | 30.67 | 30.1 | 244,328 |
| October 31, 2025 | 30.96 | 30.7 | 30.7 | 31 | 30.47 | 134,429 |
| October 30, 2025 | 31.02 | 31 | 31 | 31.46 | 30.75 | 136,240 |
| October 29, 2025 | 31.04 | 31.07 | 31.07 | 31.44 | 30.73 | 198,703 |
| October 28, 2025 | 32.08 | 31.12 | 31.12 | 32.1 | 30.9 | 135,742 |
| October 27, 2025 | 32.15 | 32.07 | 32.07 | 32.61 | 32.02 | 129,800 |
| October 24, 2025 | 32.1 | 32.15 | 32.15 | 32.4 | 31.96 | 91,900 |
| October 23, 2025 | 31.79 | 31.99 | 31.99 | 32 | 31.32 | 160,314 |
| October 22, 2025 | 31.78 | 31.91 | 31.91 | 31.98 | 31.35 | 150,444 |
| October 21, 2025 | 31.98 | 31.59 | 31.59 | 32.21 | 31.57 | 167,510 |
| October 20, 2025 | 32.06 | 31.9 | 31.9 | 32.15 | 31.22 | 167,900 |
| October 17, 2025 | 32.6 | 31.95 | 31.95 | 32.8 | 31.82 | 167,387 |
| October 16, 2025 | 32.45 | 32.55 | 32.55 | 32.82 | 32.04 | 194,900 |
| October 15, 2025 | 31.5 | 32.23 | 32.23 | 32.86 | 31.49 | 298,700 |
| October 14, 2025 | 31.23 | 31.54 | 31.54 | 31.74 | 31.23 | 185,745 |
| October 13, 2025 | 31.28 | 31.29 | 31.29 | 31.59 | 31.1 | 302,400 |
| October 10, 2025 | 30.74 | 30.8 | 30.8 | 31.41 | 30.53 | 341,905 |
| October 09, 2025 | 30.6 | 30.51 | 30.51 | 30.71 | 30.23 | 277,613 |
| October 08, 2025 | 30.6 | 30.73 | 30.73 | 30.83 | 30.26 | 225,051 |
| October 07, 2025 | 31.51 | 31.03 | 31.03 | 31.7 | 30.09 | 374,600 |
| October 06, 2025 | 32.95 | 31.91 | 31.91 | 33.03 | 31.89 | 237,908 |
| October 03, 2025 | 32.79 | 32.77 | 32.77 | 33.48 | 32.72 | 159,000 |
| October 02, 2025 | 33.34 | 32.79 | 32.79 | 33.44 | 32.72 | 192,400 |
| October 01, 2025 | 33.57 | 33.59 | 33.59 | 33.76 | 33.21 | 168,700 |
