33.55
+0.09(+0.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 33.56 | 33.46 | 33.46 | 33.56 | 33.01 | 699,605 |
| October 22, 2025 | 33.32 | 33.41 | 33.41 | 33.49 | 32.93 | 1.01M |
| October 21, 2025 | 33.15 | 33.31 | 33.31 | 33.56 | 33.03 | 693,900 |
| October 20, 2025 | 33.41 | 33 | 33 | 33.71 | 32.75 | 759,700 |
| October 17, 2025 | 33.15 | 33.23 | 33.23 | 33.38 | 32.76 | 755,200 |
| October 16, 2025 | 33.81 | 33.1 | 33.1 | 33.82 | 32.98 | 1.03M |
| October 15, 2025 | 33.76 | 33.6 | 33.6 | 34.16 | 33.51 | 972,800 |
| October 14, 2025 | 32.9 | 33.51 | 33.51 | 33.65 | 32.77 | 675,700 |
| October 13, 2025 | 33.48 | 32.99 | 32.99 | 33.8 | 32.96 | 767,200 |
| October 10, 2025 | 33.43 | 33.21 | 33.21 | 33.43 | 32.77 | 861,700 |
| October 09, 2025 | 33.17 | 33.22 | 33.22 | 33.35 | 32.83 | 762,000 |
| October 08, 2025 | 32.79 | 32.84 | 32.84 | 32.97 | 32.24 | 885,100 |
| October 07, 2025 | 32.68 | 32.38 | 32.38 | 32.74 | 31.89 | 1.23M |
| October 06, 2025 | 33.65 | 32.4 | 32.4 | 33.88 | 32.29 | 1.06M |
| October 03, 2025 | 33.79 | 33.64 | 33.64 | 34.13 | 33.37 | 1M |
| October 02, 2025 | 34.23 | 34.25 | 34.25 | 34.47 | 33.94 | 1.22M |
| October 01, 2025 | 35 | 34.12 | 34.12 | 35.09 | 33.94 | 1.14M |
| September 30, 2025 | 35.79 | 35.5 | 35.5 | 35.99 | 35.04 | 941,500 |
| September 29, 2025 | 35.28 | 35.87 | 35.87 | 35.88 | 35.02 | 809,600 |
| September 26, 2025 | 35.17 | 35.21 | 35.21 | 35.33 | 35.01 | 557,627 |
| September 25, 2025 | 35.2 | 35.06 | 35.06 | 35.5 | 34.89 | 750,603 |
| September 24, 2025 | 35.2 | 35.24 | 35.24 | 35.6 | 35.04 | 1.29M |
| September 23, 2025 | 34.89 | 35.02 | 35.02 | 35.38 | 34.83 | 877,000 |
| September 22, 2025 | 35.22 | 34.87 | 34.87 | 35.43 | 34.74 | 758,800 |
| September 19, 2025 | 35.12 | 35.47 | 35.47 | 35.49 | 34.77 | 1.67M |
| September 18, 2025 | 35.16 | 35.21 | 35.21 | 35.5 | 35.03 | 855,527 |
| September 17, 2025 | 35.44 | 35.17 | 35.17 | 35.7 | 34.81 | 837,987 |
| September 16, 2025 | 36.34 | 35.4 | 35.4 | 36.34 | 35.24 | 1.31M |
| September 15, 2025 | 36.8 | 36.23 | 36.23 | 36.94 | 36.07 | 937,500 |
| September 12, 2025 | 37.05 | 36.63 | 36.63 | 37.1 | 36.27 | 952,226 |
| September 11, 2025 | 38.19 | 37.08 | 37.08 | 38.33 | 36.71 | 1.99M |
| September 10, 2025 | 38.02 | 38.61 | 38.61 | 38.85 | 37.85 | 2.03M |
| September 09, 2025 | 38.45 | 38.05 | 38.05 | 38.8 | 37.97 | 1.5M |
| September 08, 2025 | 38.87 | 38.49 | 38.49 | 38.9 | 38.33 | 1.22M |
| September 05, 2025 | 40.33 | 38.89 | 38.89 | 40.4 | 38.52 | 1.68M |
| September 04, 2025 | 41.73 | 40.43 | 40.43 | 42.29 | 39.63 | 1.81M |
| September 03, 2025 | 41.34 | 41.46 | 41.46 | 41.78 | 41.07 | 530,340 |
| September 02, 2025 | 41.48 | 41.35 | 41.35 | 41.49 | 40.81 | 775,217 |
| August 29, 2025 | 42.19 | 41.92 | 41.92 | 42.26 | 40.87 | 994,500 |
| August 28, 2025 | 42.8 | 42.39 | 42.15 | 42.94 | 42.11 | 931,800 |
| August 27, 2025 | 43 | 42.73 | 42.49 | 43.62 | 42.72 | 900,000 |
| August 26, 2025 | 42.42 | 43.16 | 43.16 | 43.31 | 42.39 | 671,859 |
| August 25, 2025 | 42.47 | 42.39 | 42.39 | 42.99 | 42.02 | 784,300 |
| August 22, 2025 | 41.55 | 42.05 | 42.05 | 42.28 | 41.46 | 740,538 |
| August 21, 2025 | 41.31 | 41.58 | 41.58 | 41.75 | 41.22 | 550,600 |
| August 20, 2025 | 41.28 | 41.41 | 41.41 | 41.77 | 40.96 | 865,800 |
| August 19, 2025 | 41.34 | 41.18 | 41.18 | 41.45 | 40.72 | 841,671 |
| August 18, 2025 | 41.67 | 41.46 | 41.46 | 41.86 | 41.14 | 808,900 |
| August 15, 2025 | 41.76 | 41.78 | 41.78 | 41.96 | 41.18 | 828,303 |
| August 14, 2025 | 41.89 | 41.83 | 41.83 | 42.16 | 41.4 | 720,200 |
| August 13, 2025 | 42.43 | 41.83 | 41.83 | 42.43 | 41.12 | 864,841 |
| August 12, 2025 | 42.47 | 42.11 | 42.11 | 42.63 | 41.7 | 959,439 |
| August 11, 2025 | 42.42 | 42.04 | 42.04 | 42.55 | 41.91 | 773,700 |
| August 08, 2025 | 42.44 | 42.44 | 42.44 | 43.1 | 42.28 | 794,500 |
| August 07, 2025 | 42.63 | 42.45 | 42.45 | 42.67 | 42.19 | 860,000 |
| August 06, 2025 | 42.96 | 42.45 | 42.45 | 43.02 | 42.23 | 764,000 |
| August 05, 2025 | 43.19 | 42.89 | 42.89 | 43.57 | 42.67 | 808,600 |
| August 04, 2025 | 43.89 | 43.41 | 43.41 | 44.06 | 43.27 | 975,400 |
| August 01, 2025 | 43.72 | 43.37 | 43.37 | 44.15 | 42.83 | 847,400 |
| July 31, 2025 | 45.04 | 44.14 | 44.14 | 45.37 | 44.07 | 734,763 |