33.35
+0.14(+0.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 33.35 | 33.35 | 33.35 | 33.71 | 33.32 | 1.12M |
| October 22, 2025 | 33.32 | 33.21 | 33.21 | 33.74 | 33.2 | 1.01M |
| October 21, 2025 | 33.3 | 33.44 | 33.44 | 33.91 | 32.7 | 2.89M |
| October 20, 2025 | 32.9 | 33.3 | 33.3 | 33.39 | 32.86 | 1.73M |
| October 17, 2025 | 32.38 | 32.99 | 32.99 | 33.01 | 31.88 | 2.75M |
| October 16, 2025 | 32.5 | 32.48 | 32.48 | 32.65 | 31.92 | 1.82M |
| October 15, 2025 | 32.67 | 32.43 | 32.43 | 33.49 | 32.41 | 1.84M |
| October 14, 2025 | 32.35 | 32.58 | 32.58 | 32.65 | 31.83 | 2.56M |
| October 13, 2025 | 32.15 | 32.15 | 32.15 | 32.59 | 32.03 | 1.31M |
| October 10, 2025 | 32.19 | 32.08 | 32.08 | 32.4 | 31.7 | 1.78M |
| October 09, 2025 | 32.54 | 32.1 | 32.1 | 32.66 | 31.75 | 2.76M |
| October 08, 2025 | 32.83 | 32.65 | 32.65 | 33.31 | 32.63 | 1.42M |
| October 07, 2025 | 33.54 | 32.72 | 32.72 | 33.54 | 32.49 | 1.78M |
| October 06, 2025 | 33.86 | 33.65 | 33.65 | 34.31 | 33.39 | 1.69M |
| October 03, 2025 | 34.12 | 33.85 | 33.85 | 34.22 | 33.64 | 1.49M |
| October 02, 2025 | 34.32 | 34.19 | 34.19 | 34.45 | 34 | 961,812 |
| October 01, 2025 | 34.12 | 34.24 | 34.24 | 34.63 | 33.95 | 1.87M |
| September 30, 2025 | 33.78 | 34.06 | 34.06 | 34.19 | 33.63 | 1.94M |
| September 29, 2025 | 33.49 | 33.79 | 33.79 | 33.86 | 33.22 | 1.76M |
| September 26, 2025 | 33.36 | 33.3 | 33.3 | 33.47 | 33.18 | 1.53M |
| September 25, 2025 | 33.43 | 33.29 | 33.29 | 33.43 | 32.97 | 842,900 |
| September 24, 2025 | 33.33 | 33.44 | 33.44 | 33.75 | 33.3 | 1.29M |
| September 23, 2025 | 33.14 | 33.31 | 33.31 | 33.44 | 33.02 | 2.29M |
| September 22, 2025 | 33.4 | 33.16 | 33.16 | 33.47 | 32.99 | 2.34M |
| September 19, 2025 | 33.81 | 33.54 | 33.54 | 33.86 | 33.17 | 1.81M |
| September 18, 2025 | 33.21 | 33.81 | 33.81 | 34.23 | 33.08 | 2.54M |
| September 17, 2025 | 33.32 | 33.21 | 33.21 | 33.5 | 33.04 | 1.74M |
| September 16, 2025 | 33.41 | 33.36 | 33.36 | 33.52 | 33.22 | 1.51M |
| September 15, 2025 | 33.67 | 33.52 | 33.52 | 33.88 | 33.42 | 1.13M |
| September 12, 2025 | 34.24 | 33.62 | 33.62 | 34.4 | 33.52 | 1.57M |
| September 11, 2025 | 33.68 | 34.24 | 34.24 | 34.31 | 33.68 | 1.12M |
| September 10, 2025 | 33.5 | 33.84 | 33.84 | 33.9 | 33.3 | 1.15M |
| September 09, 2025 | 33.99 | 33.48 | 33.48 | 33.99 | 33.47 | 1.19M |
| September 08, 2025 | 32.8 | 33.71 | 33.71 | 33.85 | 32.61 | 1.66M |
| September 05, 2025 | 32.84 | 32.69 | 32.69 | 33.12 | 32.55 | 2.29M |
| September 04, 2025 | 33.3 | 32.81 | 32.81 | 33.46 | 32.76 | 1.86M |
| September 03, 2025 | 33.22 | 33.14 | 33.14 | 33.37 | 32.9 | 1.2M |
| September 02, 2025 | 33.05 | 33.11 | 33.11 | 33.31 | 32.58 | 1.88M |
| August 29, 2025 | 33.38 | 33.35 | 33.35 | 33.47 | 33.24 | 918,647 |
| August 28, 2025 | 33.98 | 33.4 | 33.4 | 33.99 | 33.13 | 1.14M |
| August 27, 2025 | 33.34 | 33.92 | 33.92 | 34.02 | 33.34 | 2.19M |
| August 26, 2025 | 34.05 | 33.44 | 33.44 | 34.31 | 33.38 | 1.8M |
| August 25, 2025 | 33.7 | 34.07 | 34.07 | 34.45 | 33.7 | 2.08M |
| August 22, 2025 | 32.82 | 33.77 | 33.77 | 34.01 | 32.61 | 4.29M |
| August 21, 2025 | 32.44 | 32.55 | 32.55 | 32.75 | 32.44 | 2.6M |
| August 20, 2025 | 32.35 | 32.44 | 32.44 | 32.8 | 32.24 | 1.91M |
| August 19, 2025 | 32.4 | 32.44 | 32.25 | 32.67 | 32.4 | 1.64M |
| August 18, 2025 | 32.53 | 32.37 | 32.18 | 32.58 | 32.16 | 1.5M |
| August 15, 2025 | 32.38 | 32.53 | 32.53 | 33.02 | 32.16 | 2.47M |
| August 14, 2025 | 31.94 | 32.25 | 32.25 | 32.61 | 31.8 | 2.11M |
| August 13, 2025 | 31.59 | 32.09 | 32.09 | 32.37 | 31.55 | 2.31M |
| August 12, 2025 | 31.7 | 31.55 | 31.55 | 31.77 | 31.33 | 2.48M |
| August 11, 2025 | 31.65 | 31.64 | 31.64 | 32.29 | 31.34 | 2.54M |
| August 08, 2025 | 31.18 | 31.71 | 31.71 | 31.91 | 30.88 | 2.56M |
| August 07, 2025 | 30.75 | 31.15 | 31.15 | 31.4 | 29.89 | 6.26M |
| August 06, 2025 | 29.88 | 30.04 | 30.04 | 30.2 | 29.6 | 3.59M |
| August 05, 2025 | 29.19 | 29.88 | 29.88 | 29.93 | 29.11 | 2.4M |
| August 04, 2025 | 28.71 | 29.23 | 29.23 | 29.31 | 28.65 | 2.13M |
| August 01, 2025 | 29.19 | 28.63 | 28.63 | 29.19 | 28.58 | 1.86M |
| July 31, 2025 | 29.58 | 29.26 | 29.26 | 29.92 | 28.99 | 2.88M |