33.00
-0.08(-0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 33.01 | 33 | 33 | 33.22 | 32.6 | 34,888 |
| October 22, 2025 | 32.5 | 33.08 | 33.08 | 33.24 | 32.12 | 47,000 |
| October 21, 2025 | 33 | 32.49 | 32.49 | 33.43 | 32.47 | 34,638 |
| October 20, 2025 | 32.3 | 33.11 | 33.11 | 33.11 | 32.05 | 78,300 |
| October 17, 2025 | 32.44 | 32.09 | 32.09 | 32.67 | 32.03 | 39,100 |
| October 16, 2025 | 32.96 | 32.39 | 32.39 | 33.06 | 32.14 | 48,100 |
| October 15, 2025 | 32.86 | 33.08 | 33.08 | 33.5 | 32.66 | 48,815 |
| October 14, 2025 | 31.64 | 32.73 | 32.73 | 32.85 | 31.64 | 67,815 |
| October 13, 2025 | 31.77 | 31.63 | 31.63 | 32.12 | 31.17 | 87,615 |
| October 10, 2025 | 31.01 | 31.77 | 31.77 | 31.95 | 30.99 | 74,700 |
| October 09, 2025 | 31.44 | 31.14 | 31.14 | 31.55 | 30.54 | 110,625 |
| October 08, 2025 | 32.12 | 31.5 | 31.5 | 32.39 | 30.08 | 153,028 |
| October 07, 2025 | 36.17 | 32.08 | 32.08 | 36.33 | 31.71 | 149,930 |
| October 06, 2025 | 37.08 | 36.42 | 36.42 | 37.5 | 36.01 | 58,639 |
| October 03, 2025 | 36.83 | 37.01 | 37.01 | 37.25 | 36.7 | 41,400 |
| October 02, 2025 | 37.15 | 36.82 | 36.82 | 37.18 | 36.6 | 45,298 |
| October 01, 2025 | 37.38 | 37.63 | 37.38 | 37.79 | 36.68 | 48,200 |
| September 30, 2025 | 37.47 | 37.36 | 37.11 | 37.64 | 36.87 | 36,324 |
| September 29, 2025 | 38.07 | 37.69 | 37.44 | 38.24 | 37.36 | 66,043 |
| September 26, 2025 | 37.02 | 37.92 | 37.92 | 37.96 | 36.43 | 82,815 |
| September 25, 2025 | 37.34 | 36.98 | 36.98 | 37.34 | 36.72 | 34,146 |
| September 24, 2025 | 38.07 | 37.31 | 37.31 | 38.66 | 37.1 | 47,000 |
| September 23, 2025 | 37.87 | 38.03 | 38.03 | 38.11 | 37.51 | 41,733 |
| September 22, 2025 | 38.46 | 37.67 | 37.67 | 38.46 | 36.95 | 51,709 |
| September 19, 2025 | 39.4 | 38.68 | 38.68 | 39.76 | 38.33 | 249,200 |
| September 18, 2025 | 38.61 | 39.28 | 39.28 | 39.37 | 38.29 | 48,300 |
| September 17, 2025 | 39.2 | 38.88 | 38.88 | 40 | 38.77 | 54,100 |
| September 16, 2025 | 39.65 | 39.27 | 39.27 | 39.95 | 39.19 | 32,500 |
| September 15, 2025 | 39.24 | 39.74 | 39.74 | 39.88 | 38.96 | 46,000 |
| September 12, 2025 | 38.85 | 39.34 | 39.34 | 39.55 | 38.18 | 48,106 |
| September 11, 2025 | 37.46 | 39.34 | 39.34 | 39.43 | 37.25 | 52,700 |
| September 10, 2025 | 37.57 | 37.27 | 37.27 | 37.57 | 36.85 | 43,200 |
| September 09, 2025 | 37.6 | 37.58 | 37.58 | 37.65 | 37.17 | 28,032 |
| September 08, 2025 | 37.32 | 37.58 | 37.58 | 37.65 | 37.16 | 29,543 |
| September 05, 2025 | 37.27 | 37.2 | 37.2 | 37.69 | 36.86 | 22,000 |
| September 04, 2025 | 37.12 | 37.37 | 37.37 | 37.68 | 36.91 | 30,200 |
| September 03, 2025 | 36.38 | 37.12 | 37.12 | 37.17 | 36.26 | 42,848 |
| September 02, 2025 | 36.35 | 36.59 | 36.59 | 36.73 | 36.17 | 42,700 |
| August 29, 2025 | 36.24 | 36.28 | 36.28 | 36.35 | 36 | 44,200 |
| August 28, 2025 | 35.69 | 36.15 | 36.15 | 36.21 | 35.69 | 19,782 |
| August 27, 2025 | 36.11 | 36.25 | 36.25 | 36.25 | 35.93 | 27,100 |
| August 26, 2025 | 36.36 | 36.11 | 36.11 | 36.47 | 35.9 | 44,107 |
| August 25, 2025 | 36.47 | 36.33 | 36.33 | 36.8 | 36.24 | 37,400 |
| August 22, 2025 | 36.04 | 36.47 | 36.47 | 36.65 | 35.96 | 56,300 |
| August 21, 2025 | 36.14 | 35.92 | 35.92 | 36.14 | 35.48 | 42,200 |
| August 20, 2025 | 36.16 | 36.23 | 36.23 | 36.72 | 36.03 | 37,208 |
| August 19, 2025 | 35.83 | 36.07 | 36.07 | 36.5 | 35.76 | 39,633 |
| August 18, 2025 | 35.21 | 35.66 | 35.66 | 35.76 | 35.15 | 22,300 |
| August 15, 2025 | 35.56 | 35.24 | 35.24 | 35.56 | 34.95 | 35,900 |
| August 14, 2025 | 36.04 | 35.42 | 35.42 | 36.04 | 35.15 | 20,748 |
| August 13, 2025 | 35.55 | 36.32 | 36.32 | 36.35 | 35.27 | 26,300 |
| August 12, 2025 | 35.27 | 35.9 | 35.9 | 36.11 | 34.93 | 33,100 |
| August 11, 2025 | 34.93 | 35.19 | 35.19 | 35.33 | 34.4 | 35,800 |
| August 08, 2025 | 34.72 | 34.88 | 34.88 | 35.48 | 34.57 | 16,100 |
| August 07, 2025 | 34.98 | 34.76 | 34.76 | 35.03 | 34.67 | 26,200 |
| August 06, 2025 | 33.68 | 34.96 | 34.96 | 35.14 | 33.68 | 34,528 |
| August 05, 2025 | 34.36 | 33.6 | 33.6 | 34.82 | 33.56 | 30,512 |
| August 04, 2025 | 33.95 | 34.3 | 34.3 | 34.75 | 33.76 | 48,538 |
| August 01, 2025 | 34.16 | 33.94 | 33.94 | 34.48 | 33.88 | 46,304 |
| July 31, 2025 | 34.2 | 34.4 | 34.4 | 34.53 | 33.54 | 74,500 |