33.52
+0.67(+2.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 33.55 | 33.52 | 33.52 | 33.56 | 32.03 | 919,938 |
| October 22, 2025 | 32.75 | 32.85 | 32.85 | 33.17 | 32.37 | 1.08M |
| October 21, 2025 | 32.03 | 33.01 | 33.01 | 33.43 | 31.83 | 1.03M |
| October 20, 2025 | 32.14 | 32.56 | 32.56 | 32.63 | 31.92 | 836,745 |
| October 17, 2025 | 31.61 | 31.96 | 31.96 | 32.26 | 31.61 | 689,966 |
| October 16, 2025 | 32.21 | 31.89 | 31.89 | 32.27 | 31.47 | 634,379 |
| October 15, 2025 | 32.03 | 32.12 | 32.12 | 32.57 | 31.87 | 686,131 |
| October 14, 2025 | 30.68 | 32.03 | 32.03 | 32.13 | 30.68 | 674,500 |
| October 13, 2025 | 31.26 | 30.9 | 30.9 | 31.35 | 30.73 | 719,700 |
| October 10, 2025 | 31.89 | 31.02 | 31.02 | 31.98 | 30.93 | 882,944 |
| October 09, 2025 | 32.05 | 31.61 | 31.61 | 32.34 | 31.4 | 906,732 |
| October 08, 2025 | 32.45 | 32.33 | 32.33 | 32.45 | 31.9 | 1.02M |
| October 07, 2025 | 33.27 | 32.37 | 32.37 | 33.42 | 32.26 | 976,408 |
| October 06, 2025 | 34.68 | 33.87 | 33.87 | 34.84 | 33.68 | 502,600 |
| October 03, 2025 | 34.33 | 34.65 | 34.65 | 34.96 | 34.33 | 631,702 |
| October 02, 2025 | 34.17 | 34.17 | 34.17 | 34.46 | 33.65 | 559,930 |
| October 01, 2025 | 34.03 | 34.28 | 34.28 | 34.37 | 33.69 | 546,035 |
| September 30, 2025 | 34 | 33.97 | 33.97 | 34.17 | 33.59 | 652,003 |
| September 29, 2025 | 33.94 | 33.99 | 33.99 | 34.09 | 33.45 | 718,945 |
| September 26, 2025 | 33.27 | 33.73 | 33.73 | 33.95 | 33.23 | 797,400 |
| September 25, 2025 | 33.58 | 33.13 | 33.13 | 34.08 | 33.13 | 876,029 |
| September 24, 2025 | 33.22 | 33.72 | 33.72 | 34.13 | 33.01 | 1.02M |
| September 23, 2025 | 33.6 | 33.49 | 33.49 | 33.84 | 33.27 | 1.07M |
| September 22, 2025 | 34.07 | 33.51 | 33.51 | 34.07 | 33.44 | 1.18M |
| September 19, 2025 | 34.76 | 34.16 | 34.16 | 35.12 | 34.06 | 4.18M |
| September 18, 2025 | 35.02 | 35.12 | 35.12 | 35.34 | 34.74 | 818,000 |
| September 17, 2025 | 35.15 | 34.93 | 34.93 | 36.4 | 34.53 | 947,100 |
| September 16, 2025 | 35.14 | 34.91 | 34.91 | 35.18 | 34.49 | 907,700 |
| September 15, 2025 | 35.47 | 35.08 | 35.08 | 35.47 | 34.67 | 830,901 |
| September 12, 2025 | 35.77 | 35.27 | 35.27 | 36.15 | 35.27 | 608,200 |
| September 11, 2025 | 35.43 | 36.36 | 36.36 | 36.4 | 35.28 | 714,379 |
| September 10, 2025 | 35.54 | 35.08 | 35.08 | 35.66 | 34.98 | 846,400 |
| September 09, 2025 | 36.83 | 35.49 | 35.49 | 36.83 | 35.37 | 930,830 |
| September 08, 2025 | 36.93 | 36.9 | 36.9 | 37.07 | 36.37 | 721,714 |
| September 05, 2025 | 37.34 | 37.14 | 37.14 | 37.52 | 36.59 | 738,659 |
| September 04, 2025 | 35.69 | 36.31 | 36.31 | 36.45 | 35.31 | 880,720 |
| September 03, 2025 | 34.76 | 35.3 | 35.3 | 35.64 | 34.69 | 1.08M |
| September 02, 2025 | 34.72 | 34.93 | 34.93 | 35.27 | 34.67 | 672,700 |
| August 29, 2025 | 35.34 | 35.33 | 35.33 | 35.51 | 35.01 | 591,629 |
| August 28, 2025 | 35.55 | 35.31 | 35.31 | 35.55 | 34.76 | 935,300 |
| August 27, 2025 | 35.03 | 35.33 | 35.33 | 35.38 | 34.9 | 633,600 |
| August 26, 2025 | 35.54 | 35.08 | 35.08 | 35.81 | 35.02 | 1.24M |
| August 25, 2025 | 35.8 | 35.65 | 35.65 | 35.94 | 35.48 | 926,030 |
| August 22, 2025 | 34.71 | 36.15 | 36.15 | 36.5 | 34.36 | 1.54M |
| August 21, 2025 | 34.05 | 34.27 | 34.27 | 34.4 | 33.67 | 672,440 |
| August 20, 2025 | 35.02 | 34.3 | 34.3 | 35.1 | 34.18 | 1.12M |
| August 19, 2025 | 35.1 | 35.02 | 35.02 | 35.45 | 34.86 | 753,401 |
| August 18, 2025 | 34.92 | 34.66 | 34.66 | 35.16 | 34.63 | 629,800 |
| August 15, 2025 | 35.66 | 34.91 | 34.91 | 35.75 | 34.67 | 897,200 |
| August 14, 2025 | 34.56 | 35.09 | 35.09 | 35.14 | 34.42 | 1.22M |
| August 13, 2025 | 34.36 | 35.63 | 35.63 | 35.97 | 34.33 | 1.26M |
| August 12, 2025 | 33.29 | 34.12 | 34.12 | 34.24 | 32.8 | 1.12M |
| August 11, 2025 | 33.06 | 32.82 | 32.82 | 33.41 | 32.41 | 976,143 |
| August 08, 2025 | 32.81 | 33 | 33 | 33.17 | 32.51 | 985,910 |
| August 07, 2025 | 33.47 | 32.79 | 32.79 | 33.75 | 32.69 | 996,639 |
| August 06, 2025 | 33.41 | 33.05 | 33.05 | 33.63 | 33.05 | 965,815 |
| August 05, 2025 | 32.61 | 33.38 | 33.38 | 33.83 | 32.61 | 1.18M |
| August 04, 2025 | 31.98 | 32.71 | 32.71 | 32.78 | 31.96 | 894,700 |
| August 01, 2025 | 31.54 | 32.01 | 32.01 | 32.22 | 31.07 | 2.13M |
| July 31, 2025 | 30.26 | 30.8 | 30.8 | 30.99 | 30.26 | 1.52M |