32.50
-0.245(-0.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | 2 |
| December 23, 2025 | 32.54 | 32.21 | 32.21 | 32.54 | 32.21 | 413 |
| December 22, 2025 | 32.14 | 32.74 | 32.74 | 32.85 | 32.14 | 551 |
| December 19, 2025 | 31.89 | 31.95 | 31.95 | 31.95 | 31.86 | 142 |
| December 18, 2025 | 32.15 | 31.67 | 31.67 | 32.38 | 31.48 | 505 |
| December 17, 2025 | 32.85 | 32.14 | 32.14 | 33.47 | 32.14 | 260 |
| December 16, 2025 | 32.68 | 32.81 | 32.81 | 33.03 | 32.68 | 4,079 |
| December 15, 2025 | 33.3 | 33.6 | 33.6 | 34 | 33.3 | 190 |
| December 12, 2025 | 32.69 | 32.53 | 32.53 | 32.69 | 32.32 | 3,441 |
| December 11, 2025 | 33.49 | 32.56 | 32.56 | 33.49 | 32.56 | 117 |
| December 10, 2025 | 32.3 | 32.93 | 32.93 | 33.14 | 31.89 | 289 |
| December 09, 2025 | 31.48 | 31.89 | 31.89 | 31.89 | 31.42 | 133 |
| December 08, 2025 | 33 | 32.01 | 32.01 | 33 | 32.01 | 644 |
| December 05, 2025 | 32.7 | 32.11 | 32.11 | 32.7 | 31.96 | 1,203 |
| December 04, 2025 | 31.38 | 33.11 | 33.11 | 33.11 | 31.38 | 265 |
| December 03, 2025 | 30.93 | 31.44 | 31.44 | 31.49 | 30.89 | 624 |
| December 02, 2025 | 31.53 | 30.5 | 30.5 | 31.55 | 30.5 | 1,443 |
| December 01, 2025 | 31.56 | 31.62 | 31.62 | 31.92 | 31.15 | 457 |
| November 28, 2025 | 32 | 32.05 | 32.05 | 32.05 | 31.98 | 113 |
| November 26, 2025 | 31.48 | 31.45 | 31.45 | 31.48 | 31.45 | 78 |
| November 25, 2025 | 32.07 | 31 | 31 | 32.43 | 31 | 428 |
| November 24, 2025 | 31.21 | 32.13 | 32.13 | 32.23 | 30.8 | 1,727 |
| November 21, 2025 | 29.31 | 29.39 | 29.39 | 30.45 | 29.19 | 231 |
| November 20, 2025 | 28.74 | 29.54 | 29.54 | 29.77 | 28.74 | 443 |
| November 19, 2025 | 28.59 | 28.63 | 28.63 | 28.66 | 28.56 | 259 |
| November 18, 2025 | 29.13 | 28.83 | 28.83 | 29.51 | 28.73 | 253 |
| November 17, 2025 | 29.78 | 29.04 | 29.04 | 29.78 | 28.69 | 578 |
| November 14, 2025 | 28.15 | 28.87 | 28.87 | 29.08 | 27.99 | 196 |
| November 13, 2025 | 28.74 | 28.45 | 28.45 | 29.13 | 28.45 | 1,433 |
| November 12, 2025 | 28.11 | 28.51 | 28.51 | 28.74 | 28.11 | 250 |
| November 11, 2025 | 27.4 | 28.38 | 28.38 | 28.83 | 27.4 | 372 |
| November 10, 2025 | 27.77 | 27.78 | 27.78 | 27.87 | 27.44 | 215 |
| November 07, 2025 | 27 | 26.6 | 26.6 | 27.5 | 26.47 | 1,785 |
| November 06, 2025 | 25 | 27.67 | 27.67 | 28.54 | 25 | 4,171 |
| November 05, 2025 | 23.26 | 24.36 | 24.36 | 24.74 | 22.8 | 778 |
| November 04, 2025 | 22.25 | 22.3 | 22.3 | 22.72 | 22.25 | 1,173 |
| November 03, 2025 | 23.5 | 22.83 | 22.83 | 23.78 | 22.83 | 4,211 |
| October 31, 2025 | 23.95 | 23.57 | 23.57 | 24.02 | 23.42 | 1,115 |
| October 30, 2025 | 23.05 | 23.66 | 23.66 | 24.04 | 23.05 | 1,281 |
| October 29, 2025 | 23.56 | 23.05 | 23.05 | 23.56 | 22.87 | 258 |
| October 28, 2025 | 22.95 | 22.95 | 22.95 | 23.22 | 22.35 | 2,094 |
| October 27, 2025 | 22.45 | 22.73 | 22.73 | 23.15 | 22.17 | 793 |
| October 24, 2025 | 22.28 | 21.94 | 21.94 | 22.28 | 21.94 | 85 |
| October 23, 2025 | 22 | 22.09 | 22.09 | 22.15 | 21.78 | 621 |
| October 22, 2025 | 23.7 | 21.98 | 21.98 | 23.82 | 21.81 | 43,260 |
| October 21, 2025 | 24.65 | 24 | 24 | 24.98 | 23.83 | 540 |
| October 20, 2025 | 25.91 | 24.49 | 24.49 | 25.91 | 24.33 | 1,250 |
| October 17, 2025 | 22.95 | 24.1 | 24.1 | 24.45 | 22.88 | 436 |
| October 16, 2025 | 22.5 | 22.26 | 22.26 | 22.5 | 22.2 | 78 |
| October 15, 2025 | 20.82 | 21.67 | 21.67 | 21.85 | 20.82 | 21 |
| October 14, 2025 | 21.04 | 20.81 | 20.81 | 21.16 | 20.81 | 27 |
| October 13, 2025 | 21 | 21.6 | 21.6 | 21.6 | 21 | 2,053 |
| October 10, 2025 | 21.85 | 20.98 | 20.98 | 22.21 | 20.98 | 1,560 |
| October 09, 2025 | 21.72 | 21.93 | 21.93 | 22.27 | 21.36 | 313 |
| October 08, 2025 | 21.22 | 21.6 | 21.6 | 21.82 | 21.22 | 390 |
| October 07, 2025 | 20.77 | 20.67 | 20.67 | 21.22 | 20.67 | 85 |
| October 06, 2025 | 21.7 | 20.93 | 20.93 | 21.81 | 20.93 | 1,223 |
| October 03, 2025 | 21.24 | 21.8 | 21.8 | 21.8 | 21.24 | 109 |
| October 02, 2025 | 21.89 | 21.43 | 21.43 | 21.89 | 21.43 | 23 |
| October 01, 2025 | 21.53 | 21.26 | 21.26 | 21.81 | 21.24 | 99 |
