31.90
+0.05(+0.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 31.84 | 31.9 | 31.9 | 32.19 | 31.8 | 102,981 |
| December 23, 2025 | 31.87 | 31.85 | 31.85 | 32.12 | 31.85 | 126,903 |
| December 22, 2025 | 32.11 | 31.97 | 31.97 | 32.72 | 31.9 | 147,925 |
| December 19, 2025 | 32.49 | 32.03 | 32.03 | 32.7 | 31.85 | 335,600 |
| December 18, 2025 | 32.49 | 32.63 | 32.63 | 32.85 | 32.4 | 156,114 |
| December 17, 2025 | 32.25 | 32.22 | 32.22 | 32.62 | 32 | 120,500 |
| December 16, 2025 | 32.4 | 32.27 | 32.27 | 33 | 32.25 | 121,529 |
| December 15, 2025 | 32.63 | 32.4 | 32.4 | 32.75 | 32.29 | 132,100 |
| December 12, 2025 | 32.65 | 32.75 | 32.75 | 32.99 | 32.52 | 95,798 |
| December 11, 2025 | 32.33 | 32.65 | 32.65 | 32.89 | 32.33 | 92,615 |
| December 10, 2025 | 31.34 | 32.47 | 32.47 | 32.66 | 31.34 | 217,121 |
| December 09, 2025 | 31.03 | 31.34 | 31.34 | 31.57 | 31.03 | 72,600 |
| December 08, 2025 | 31 | 31.07 | 31.07 | 31.42 | 31 | 100,837 |
| December 05, 2025 | 31.12 | 30.86 | 30.86 | 31.24 | 30.83 | 63,337 |
| December 04, 2025 | 31.18 | 31.24 | 31.24 | 31.42 | 31 | 82,223 |
| December 03, 2025 | 30.79 | 31.26 | 31.26 | 31.29 | 30.62 | 106,500 |
| December 02, 2025 | 30.84 | 30.55 | 30.55 | 30.84 | 30.45 | 58,728 |
| December 01, 2025 | 30.36 | 30.64 | 30.64 | 30.96 | 30.28 | 174,138 |
| November 28, 2025 | 30.53 | 30.6 | 30.6 | 30.69 | 30.28 | 57,136 |
| November 26, 2025 | 30.66 | 30.59 | 30.59 | 30.78 | 30.44 | 69,413 |
| November 25, 2025 | 29.9 | 30.76 | 30.76 | 30.91 | 29.82 | 218,300 |
| November 24, 2025 | 29.5 | 29.65 | 29.65 | 29.76 | 29.34 | 139,611 |
| November 21, 2025 | 28.57 | 29.47 | 29.47 | 29.67 | 28.5 | 122,108 |
| November 20, 2025 | 28.92 | 28.5 | 28.5 | 29.27 | 28.47 | 97,200 |
| November 19, 2025 | 28.26 | 28.59 | 28.59 | 28.68 | 28.25 | 92,726 |
| November 18, 2025 | 28.43 | 28.31 | 28.31 | 28.7 | 28.21 | 104,212 |
| November 17, 2025 | 29.1 | 28.52 | 28.52 | 29.34 | 28.3 | 122,804 |
| November 14, 2025 | 29.12 | 29.25 | 29.25 | 29.39 | 28.77 | 89,609 |
| November 13, 2025 | 29.5 | 29.47 | 29.47 | 29.73 | 29.26 | 111,200 |
| November 12, 2025 | 29.67 | 29.6 | 29.6 | 30.07 | 29.53 | 84,000 |
| November 11, 2025 | 29.68 | 29.7 | 29.7 | 29.86 | 29.6 | 70,300 |
| November 10, 2025 | 29.44 | 29.79 | 29.79 | 29.88 | 29.4 | 87,400 |
| November 07, 2025 | 29.03 | 29.33 | 29.33 | 29.34 | 28.8 | 193,432 |
| November 06, 2025 | 29.15 | 29.08 | 29.08 | 29.22 | 28.83 | 78,205 |
| November 05, 2025 | 28.76 | 29.24 | 29.24 | 29.26 | 28.72 | 97,430 |
| November 04, 2025 | 28.8 | 28.76 | 28.76 | 28.99 | 28.47 | 116,002 |
| November 03, 2025 | 28.51 | 29.03 | 29.03 | 29.12 | 28.03 | 135,600 |
| October 31, 2025 | 28.35 | 28.43 | 28.43 | 28.59 | 28 | 122,000 |
| October 30, 2025 | 28.83 | 28.67 | 28.67 | 29.26 | 28.61 | 103,327 |
| October 29, 2025 | 29.4 | 28.92 | 28.92 | 29.61 | 28.69 | 293,204 |
| October 28, 2025 | 29.4 | 29.46 | 29.46 | 29.54 | 29.01 | 138,539 |
| October 27, 2025 | 29.39 | 29.45 | 29.45 | 29.88 | 29.05 | 273,039 |
| October 24, 2025 | 27.89 | 28.95 | 28.95 | 29.25 | 27.84 | 307,300 |
| October 23, 2025 | 26.61 | 26.48 | 26.48 | 26.8 | 26.32 | 143,036 |
| October 22, 2025 | 26.62 | 26.63 | 26.63 | 27 | 26.51 | 62,000 |
| October 21, 2025 | 26.42 | 26.6 | 26.6 | 26.89 | 26.38 | 68,838 |
| October 20, 2025 | 25.83 | 26.51 | 26.51 | 26.56 | 25.83 | 89,538 |
| October 17, 2025 | 26.08 | 25.72 | 25.72 | 26.18 | 25.66 | 149,907 |
| October 16, 2025 | 26.99 | 25.86 | 25.86 | 27 | 25.61 | 232,300 |
| October 15, 2025 | 27.62 | 26.98 | 26.98 | 27.77 | 26.83 | 87,300 |
| October 14, 2025 | 26.44 | 27.49 | 27.49 | 27.68 | 26.44 | 98,005 |
| October 13, 2025 | 26.73 | 26.67 | 26.67 | 26.73 | 26.18 | 80,200 |
| October 10, 2025 | 27.18 | 26.25 | 26.25 | 27.53 | 26.25 | 215,420 |
| October 09, 2025 | 27 | 27.09 | 27.09 | 27.15 | 26.74 | 130,600 |
| October 08, 2025 | 27.53 | 27.04 | 27.04 | 27.54 | 27.01 | 88,970 |
| October 07, 2025 | 27.39 | 27.34 | 27.34 | 27.73 | 27.3 | 102,300 |
| October 06, 2025 | 27.38 | 27.42 | 27.42 | 27.99 | 27.11 | 135,200 |
| October 03, 2025 | 26.88 | 27.09 | 27.09 | 27.51 | 26.88 | 115,000 |
| October 02, 2025 | 27.1 | 26.88 | 26.88 | 27.17 | 26.72 | 109,342 |
| October 01, 2025 | 27.01 | 27.11 | 27.11 | 27.24 | 26.81 | 154,700 |