31.86
+0.013(+0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 32.46 | 31.86 | 31.86 | 32.62 | 31.82 | 2.57M |
| October 22, 2025 | 30.77 | 31.85 | 31.85 | 31.91 | 30.72 | 4.22M |
| October 21, 2025 | 32.55 | 31.73 | 31.73 | 33.11 | 31.35 | 6.61M |
| October 20, 2025 | 35.25 | 35.22 | 35.22 | 35.56 | 34.7 | 3.27M |
| October 17, 2025 | 36.38 | 34.52 | 34.52 | 36.53 | 34.07 | 5.72M |
| October 16, 2025 | 36.52 | 37.47 | 37.47 | 37.54 | 36.17 | 4.98M |
| October 15, 2025 | 34.46 | 36.03 | 36.03 | 36.14 | 34.06 | 3.79M |
| October 14, 2025 | 34.25 | 34.06 | 34.06 | 34.54 | 33.77 | 3.27M |
| October 13, 2025 | 33.87 | 34.74 | 34.74 | 34.97 | 33.87 | 2.78M |
| October 10, 2025 | 32.93 | 33.05 | 33.05 | 33.3 | 32.58 | 2.89M |
| October 09, 2025 | 34.32 | 32.76 | 32.76 | 34.39 | 32.41 | 4.15M |
| October 08, 2025 | 34.47 | 34.25 | 34.25 | 34.5 | 33.53 | 3.13M |
| October 07, 2025 | 34.71 | 33.53 | 33.53 | 34.78 | 33.13 | 4.37M |
| October 06, 2025 | 34.71 | 34.74 | 34.74 | 35.43 | 34.41 | 3.77M |
| October 03, 2025 | 34.6 | 34.01 | 34.01 | 34.6 | 33.65 | 3.05M |
| October 02, 2025 | 35.34 | 34.41 | 34.41 | 35.4 | 33.31 | 3.46M |
| October 01, 2025 | 35.08 | 35.09 | 35.09 | 35.61 | 34.76 | 3.46M |
| September 30, 2025 | 34.23 | 34.86 | 34.86 | 35.09 | 34.05 | 3.8M |
| September 29, 2025 | 35 | 34.64 | 34.64 | 35.13 | 34.39 | 3.6M |
| September 26, 2025 | 33.4 | 34.18 | 34.18 | 34.18 | 33.2 | 2.87M |
| September 25, 2025 | 33.46 | 33.31 | 33.31 | 33.89 | 33.02 | 2.65M |
| September 24, 2025 | 33.72 | 33.35 | 33.35 | 34.39 | 33.21 | 3.21M |
| September 23, 2025 | 33.55 | 33.79 | 33.79 | 34.4 | 33.39 | 5.44M |
| September 22, 2025 | 33.25 | 33.3 | 33.3 | 33.46 | 32.3 | 5.3M |
| September 19, 2025 | 31.23 | 32.34 | 32.34 | 32.4 | 31.15 | 17.37M |
| September 18, 2025 | 31.11 | 31.14 | 31.14 | 31.25 | 30.81 | 3.09M |
| September 17, 2025 | 31.41 | 31.37 | 31.37 | 31.98 | 31.21 | 4.66M |
| September 16, 2025 | 33.42 | 31.61 | 31.61 | 33.47 | 31.47 | 5.62M |
| September 15, 2025 | 33.3 | 33.43 | 33.43 | 34.01 | 33.17 | 4.02M |
| September 12, 2025 | 33.04 | 32.96 | 32.96 | 33.15 | 32.57 | 2.39M |
| September 11, 2025 | 32.99 | 32.9 | 32.9 | 33.21 | 32.67 | 2.78M |
| September 10, 2025 | 32.64 | 33.12 | 33.1 | 33.27 | 32.64 | 2.97M |
| September 09, 2025 | 33.03 | 32.52 | 32.52 | 33.09 | 32.33 | 2.98M |
| September 08, 2025 | 32.71 | 32.76 | 32.76 | 33.1 | 32.46 | 3.59M |
| September 05, 2025 | 32.2 | 32.19 | 32.19 | 32.5 | 31.56 | 2.92M |
| September 04, 2025 | 31.5 | 31.55 | 31.55 | 32.13 | 31.35 | 4.37M |
| September 03, 2025 | 32.4 | 32.09 | 32.09 | 32.49 | 31.8 | 4.03M |
| September 02, 2025 | 31.13 | 31.99 | 31.99 | 32 | 30.2 | 6.54M |
| August 29, 2025 | 29.6 | 30.45 | 30.45 | 30.58 | 29.56 | 2.99M |
| August 28, 2025 | 29.93 | 29.65 | 29.65 | 29.97 | 29.54 | 1.84M |
| August 27, 2025 | 29.06 | 29.72 | 29.72 | 29.86 | 28.83 | 3.18M |
| August 26, 2025 | 28.55 | 29.3 | 29.3 | 29.44 | 28.44 | 3.11M |
| August 25, 2025 | 28.51 | 28.39 | 28.39 | 28.83 | 28.29 | 2.35M |
| August 22, 2025 | 27.61 | 28.4 | 28.4 | 28.8 | 27.48 | 3.52M |
| August 21, 2025 | 26.5 | 27.78 | 27.78 | 27.8 | 26.5 | 4.11M |
| August 20, 2025 | 25.93 | 26.51 | 26.51 | 26.51 | 25.76 | 3.54M |
| August 19, 2025 | 26.14 | 25.76 | 25.76 | 26.47 | 25.69 | 3.13M |
| August 18, 2025 | 26.01 | 26.14 | 26.14 | 26.16 | 25.81 | 1.84M |
| August 15, 2025 | 25.75 | 25.99 | 25.99 | 26.15 | 25.36 | 3.69M |
| August 14, 2025 | 25.59 | 25.4 | 25.4 | 25.86 | 25.4 | 1.75M |
| August 13, 2025 | 26.18 | 25.63 | 25.63 | 26.18 | 25.52 | 2.79M |
| August 12, 2025 | 26.1 | 25.95 | 25.95 | 26.2 | 25.61 | 2.08M |
| August 11, 2025 | 25.39 | 26.12 | 26.12 | 26.18 | 25.31 | 2.79M |
| August 08, 2025 | 26.61 | 26.18 | 26.18 | 26.74 | 25.9 | 4.49M |
| August 07, 2025 | 26.58 | 26.38 | 26.38 | 26.68 | 26.13 | 2.83M |
| August 06, 2025 | 26.12 | 26.42 | 26.42 | 26.55 | 26.11 | 3.63M |
| August 05, 2025 | 25.32 | 26.23 | 26.23 | 26.39 | 25.21 | 3.65M |
| August 04, 2025 | 25.1 | 25.58 | 25.58 | 25.89 | 25.1 | 2.85M |
| August 01, 2025 | 24.95 | 24.87 | 24.87 | 25.12 | 24.55 | 4.97M |
| July 31, 2025 | 25.65 | 24.3 | 24.3 | 26.05 | 23.92 | 7.08M |