32.09
+0.16(+0.50%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 31.52 | 31.93 | 31.93 | 31.98 | 31.48 | 369,100 |
October 17, 2025 | 31.16 | 31.36 | 31.36 | 31.45 | 31.07 | 367,300 |
October 16, 2025 | 31.31 | 31.17 | 31.17 | 31.45 | 30.78 | 522,000 |
October 15, 2025 | 31.4 | 31.21 | 31.21 | 31.65 | 30.88 | 598,300 |
October 14, 2025 | 30.32 | 31.25 | 31.25 | 31.78 | 30.32 | 641,436 |
October 13, 2025 | 30.68 | 31.04 | 31.04 | 31.17 | 30.61 | 429,411 |
October 10, 2025 | 31.61 | 30.37 | 30.37 | 31.82 | 30.29 | 486,500 |
October 09, 2025 | 32.33 | 31.62 | 31.62 | 32.33 | 31.51 | 510,000 |
October 08, 2025 | 32.18 | 32.1 | 32.1 | 32.23 | 31.78 | 333,465 |
October 07, 2025 | 32.63 | 31.97 | 31.97 | 32.85 | 31.92 | 484,700 |
October 06, 2025 | 32.98 | 32.56 | 32.56 | 33.02 | 32.32 | 559,420 |
October 03, 2025 | 32.74 | 32.79 | 32.79 | 33.17 | 32.64 | 389,625 |
October 02, 2025 | 31.92 | 32.58 | 32.58 | 32.75 | 31.85 | 513,227 |
October 01, 2025 | 32.65 | 32.05 | 32.05 | 33.04 | 31.9 | 437,749 |
September 30, 2025 | 32.49 | 32.95 | 32.95 | 33 | 32.04 | 731,100 |
September 29, 2025 | 33 | 32.6 | 32.6 | 33 | 32.26 | 531,400 |
September 26, 2025 | 32.63 | 32.84 | 32.84 | 32.91 | 32.47 | 747,235 |
September 25, 2025 | 33.5 | 32.56 | 32.56 | 33.6 | 32.36 | 568,844 |
September 24, 2025 | 34.32 | 33.73 | 33.73 | 34.72 | 33.57 | 562,243 |
September 23, 2025 | 34.78 | 34.39 | 34.39 | 35.28 | 34.1 | 536,800 |
September 22, 2025 | 35.14 | 34.74 | 34.74 | 35.14 | 34.69 | 515,900 |
September 19, 2025 | 36.5 | 35.14 | 35.14 | 36.5 | 35.1 | 1.16M |
September 18, 2025 | 36.2 | 36.33 | 36.33 | 36.65 | 35.97 | 603,133 |
September 17, 2025 | 36.37 | 35.89 | 35.89 | 36.87 | 35.42 | 684,400 |
September 16, 2025 | 35.89 | 35.77 | 35.77 | 36.03 | 35.56 | 437,170 |
September 15, 2025 | 36.37 | 35.85 | 35.85 | 36.63 | 35.73 | 387,400 |
September 12, 2025 | 36.71 | 36.2 | 36.2 | 36.92 | 36.06 | 458,100 |
September 11, 2025 | 36.74 | 37.59 | 37.59 | 37.62 | 36.69 | 422,000 |
September 10, 2025 | 36.74 | 36.48 | 36.48 | 37.16 | 36.27 | 347,727 |
September 09, 2025 | 37.58 | 36.98 | 36.98 | 37.76 | 36.95 | 487,748 |
September 08, 2025 | 37.7 | 37.86 | 37.86 | 37.89 | 36.71 | 405,011 |
September 05, 2025 | 37.47 | 37.72 | 37.72 | 38.31 | 37.38 | 592,442 |
September 04, 2025 | 36.73 | 37.3 | 37.3 | 37.36 | 36.29 | 339,800 |
September 03, 2025 | 36.48 | 36.57 | 36.57 | 36.92 | 36.26 | 415,824 |
September 02, 2025 | 36.46 | 36.63 | 36.63 | 36.96 | 36.08 | 332,435 |
August 29, 2025 | 37.4 | 37.4 | 37.4 | 37.67 | 37.21 | 507,700 |
August 28, 2025 | 37.68 | 37.23 | 37.23 | 37.68 | 36.89 | 466,113 |
August 27, 2025 | 36.93 | 37.53 | 37.53 | 37.78 | 36.93 | 483,208 |
August 26, 2025 | 37.76 | 37.16 | 37.16 | 38.22 | 37.03 | 879,931 |
August 25, 2025 | 37.13 | 37.66 | 37.66 | 37.74 | 37.09 | 901,131 |
August 22, 2025 | 35.74 | 37.52 | 37.52 | 37.7 | 35.53 | 608,436 |
August 21, 2025 | 35.08 | 35.35 | 35.35 | 35.5 | 34.8 | 394,300 |
August 20, 2025 | 35.75 | 35.48 | 35.48 | 36.03 | 35.43 | 454,509 |
August 19, 2025 | 35.95 | 36 | 36 | 36.34 | 35.76 | 517,500 |
August 18, 2025 | 35.49 | 35.76 | 35.76 | 36.12 | 35.42 | 527,263 |
August 15, 2025 | 36.25 | 35.45 | 35.45 | 36.32 | 35.25 | 594,820 |
August 14, 2025 | 35.79 | 36.1 | 36.1 | 36.28 | 35.5 | 624,835 |
August 13, 2025 | 34.04 | 36.26 | 36.26 | 36.27 | 33.91 | 823,449 |
August 12, 2025 | 33.15 | 33.91 | 33.91 | 33.93 | 32.95 | 545,626 |
August 11, 2025 | 33 | 32.82 | 32.82 | 33.2 | 32.35 | 639,700 |
August 08, 2025 | 33.3 | 32.86 | 32.86 | 33.65 | 32.8 | 630,225 |
August 07, 2025 | 33.94 | 33.19 | 33.19 | 34.06 | 32.99 | 761,245 |
August 06, 2025 | 34.25 | 33.33 | 33.33 | 34.5 | 33.29 | 914,408 |
August 05, 2025 | 34.39 | 34.18 | 34.18 | 34.77 | 34.04 | 969,400 |
August 04, 2025 | 33.98 | 34 | 34 | 34.17 | 33.6 | 1.01M |
August 01, 2025 | 31.4 | 33.79 | 33.79 | 33.9 | 31.15 | 1.84M |
July 31, 2025 | 31.46 | 31.57 | 31.57 | 31.73 | 31.1 | 996,246 |
July 30, 2025 | 33 | 31.73 | 31.73 | 33.03 | 31.63 | 814,137 |
July 29, 2025 | 33.73 | 33.08 | 33.08 | 33.73 | 32.82 | 664,900 |
July 28, 2025 | 33.87 | 33.64 | 33.64 | 34.15 | 33.32 | 458,441 |