33.51
+0.3079(+0.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 33.36 | 33.51 | 33.51 | 33.56 | 33.25 | 3,461 |
| October 22, 2025 | 33.45 | 33.2 | 33.2 | 33.45 | 32.99 | 6,100 |
| October 21, 2025 | 33.33 | 33.61 | 33.61 | 33.66 | 33.33 | 4,200 |
| October 20, 2025 | 33.32 | 33.52 | 33.52 | 33.52 | 33.32 | 8,400 |
| October 17, 2025 | 33.1 | 32.96 | 32.96 | 33.1 | 32.78 | 9,900 |
| October 16, 2025 | 33.45 | 33.03 | 33.03 | 33.45 | 32.92 | 38,623 |
| October 15, 2025 | 33.67 | 33.55 | 33.55 | 33.88 | 33.5 | 4,600 |
| October 14, 2025 | 32.54 | 33.4 | 33.4 | 33.48 | 32.54 | 10,900 |
| October 13, 2025 | 32.64 | 32.86 | 32.86 | 32.91 | 32.63 | 23,344 |
| October 10, 2025 | 33.2 | 32.21 | 32.21 | 33.26 | 32.21 | 8,940 |
| October 09, 2025 | 33.5 | 33.23 | 33.23 | 33.5 | 33.14 | 15,700 |
| October 08, 2025 | 33.25 | 33.48 | 33.48 | 33.54 | 33.25 | 4,325 |
| October 07, 2025 | 33.64 | 33.18 | 33.18 | 33.64 | 33.18 | 2,923 |
| October 06, 2025 | 33.7 | 33.61 | 33.61 | 33.86 | 33.58 | 18,700 |
| October 03, 2025 | 33.61 | 33.59 | 33.59 | 33.76 | 33.59 | 7,403 |
| October 02, 2025 | 33.23 | 33.31 | 33.31 | 33.33 | 33.08 | 6,841 |
| October 01, 2025 | 33.13 | 33.14 | 33.14 | 33.2 | 33.07 | 18,400 |
| September 30, 2025 | 33.12 | 33.02 | 33.02 | 33.18 | 32.85 | 13,300 |
| September 29, 2025 | 33.03 | 33.09 | 33.09 | 33.15 | 33.01 | 3,800 |
| September 26, 2025 | 33.15 | 33.21 | 33.11 | 33.21 | 33 | 2,636 |
| September 25, 2025 | 32.89 | 32.83 | 32.73 | 32.94 | 32.78 | 7,400 |
| September 24, 2025 | 33.48 | 33.2 | 33.1 | 33.48 | 33.18 | 4,302 |
| September 23, 2025 | 33.65 | 33.39 | 33.29 | 33.77 | 33.35 | 6,700 |
| September 22, 2025 | 33.36 | 33.49 | 33.39 | 33.49 | 33.17 | 7,900 |
| September 19, 2025 | 33.54 | 33.3 | 33.2 | 33.61 | 33.3 | 3,825 |
| September 18, 2025 | 33.19 | 33.69 | 33.69 | 33.7 | 33.19 | 3,921 |
| September 17, 2025 | 33.12 | 33.03 | 33.03 | 33.5 | 33.03 | 3,300 |
| September 16, 2025 | 32.92 | 32.87 | 32.87 | 32.97 | 32.85 | 5,526 |
| September 15, 2025 | 33.22 | 33.03 | 33.03 | 33.22 | 33.03 | 5,500 |
| September 12, 2025 | 33.33 | 33.23 | 33.23 | 33.33 | 33.14 | 2,300 |
| September 11, 2025 | 32.91 | 33.5 | 33.5 | 33.51 | 32.91 | 2,743 |
| September 10, 2025 | 33.19 | 32.95 | 32.95 | 33.19 | 32.95 | 2,800 |
| September 09, 2025 | 33.24 | 32.99 | 32.99 | 33.24 | 32.95 | 4,200 |
| September 08, 2025 | 33.21 | 33.02 | 33.02 | 33.21 | 32.94 | 6,300 |
| September 05, 2025 | 33.37 | 33.16 | 33.16 | 33.42 | 32.83 | 3,183 |
| September 04, 2025 | 32.69 | 32.9 | 32.9 | 33 | 32.69 | 3,400 |
| September 03, 2025 | 32.75 | 32.54 | 32.54 | 32.75 | 32.54 | 5,400 |
| September 02, 2025 | 32.43 | 32.54 | 32.54 | 32.69 | 32.41 | 6,200 |
| August 29, 2025 | 33.06 | 32.82 | 32.82 | 33.06 | 32.76 | 2,000 |
| August 28, 2025 | 33.02 | 32.97 | 32.97 | 33.02 | 32.83 | 4,405 |
| August 27, 2025 | 32.89 | 32.94 | 32.94 | 32.98 | 32.89 | 3,900 |
| August 26, 2025 | 32.74 | 32.76 | 32.76 | 32.82 | 32.73 | 1,900 |
| August 25, 2025 | 32.75 | 32.63 | 32.63 | 32.78 | 32.63 | 3,342 |
| August 22, 2025 | 32.57 | 32.87 | 32.87 | 32.92 | 32.57 | 4,400 |
| August 21, 2025 | 31.6 | 31.67 | 31.67 | 31.74 | 31.6 | 3,900 |
| August 20, 2025 | 31.61 | 31.72 | 31.72 | 31.74 | 31.5 | 3,000 |
| August 19, 2025 | 32.02 | 31.86 | 31.86 | 32.03 | 31.82 | 2,900 |
| August 18, 2025 | 31.87 | 31.98 | 31.98 | 32.04 | 31.87 | 2,202 |
| August 15, 2025 | 32.13 | 31.86 | 31.86 | 32.13 | 31.86 | 3,300 |
| August 14, 2025 | 32.11 | 32.13 | 32.13 | 32.13 | 31.99 | 2,900 |
| August 13, 2025 | 32.09 | 32.46 | 32.46 | 32.48 | 32.02 | 11,848 |
| August 12, 2025 | 31.45 | 31.73 | 31.73 | 31.78 | 31.45 | 2,500 |
| August 11, 2025 | 30.99 | 30.92 | 30.92 | 31.02 | 30.83 | 7,734 |
| August 08, 2025 | 30.92 | 31 | 31 | 31.05 | 30.91 | 15,841 |
| August 07, 2025 | 31.19 | 30.84 | 30.84 | 31.19 | 30.71 | 7,327 |
| August 06, 2025 | 30.88 | 30.88 | 30.88 | 30.94 | 30.82 | 3,300 |
| August 05, 2025 | 31 | 31.01 | 31.01 | 31.01 | 30.89 | 1,100 |
| August 04, 2025 | 30.5 | 30.66 | 30.66 | 30.84 | 30.5 | 6,519 |
| August 01, 2025 | 30.36 | 30.35 | 30.35 | 30.48 | 30.02 | 13,300 |
| July 31, 2025 | 31.11 | 30.96 | 30.96 | 31.16 | 30.83 | 5,300 |