32.18
-1.01(-3.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 33.12 | 32.18 | 32.18 | 33.16 | 31.85 | 897,300 |
| October 28, 2025 | 32.58 | 33.19 | 33.19 | 33.64 | 32.39 | 1.39M |
| October 27, 2025 | 29.5 | 32.37 | 32.37 | 32.45 | 29.07 | 2.06M |
| October 24, 2025 | 28.69 | 29.18 | 29.18 | 29.52 | 28.38 | 864,200 |
| October 23, 2025 | 28.88 | 28.42 | 28.42 | 29.02 | 28.17 | 774,346 |
| October 22, 2025 | 29 | 28.64 | 28.64 | 29.53 | 28.5 | 1.02M |
| October 21, 2025 | 30.52 | 29.2 | 29.2 | 30.52 | 29 | 1.51M |
| October 20, 2025 | 29.64 | 30.51 | 30.51 | 31 | 29.32 | 1.74M |
| October 17, 2025 | 27.31 | 29.26 | 29.26 | 31.07 | 26.89 | 3.6M |
| October 16, 2025 | 28.78 | 27.69 | 27.69 | 29.43 | 27.29 | 1.01M |
| October 15, 2025 | 27.16 | 28.38 | 28.38 | 29.18 | 27.07 | 1.63M |
| October 14, 2025 | 26.44 | 27.07 | 27.07 | 27.81 | 26.44 | 1.35M |
| October 13, 2025 | 26.48 | 26.77 | 26.77 | 27.32 | 26.2 | 1.05M |
| October 10, 2025 | 26.89 | 26.24 | 26.24 | 26.96 | 26.05 | 1.31M |
| October 09, 2025 | 26.76 | 26.79 | 26.79 | 27.3 | 26.61 | 1.48M |
| October 08, 2025 | 27.21 | 26.84 | 26.84 | 27.59 | 26.79 | 1.1M |
| October 07, 2025 | 27.65 | 26.92 | 26.92 | 27.65 | 26.77 | 682,400 |
| October 06, 2025 | 27.71 | 27.49 | 27.49 | 28.39 | 26.84 | 668,208 |
| October 03, 2025 | 27.25 | 27.64 | 27.64 | 28.41 | 27.24 | 1.31M |
| October 02, 2025 | 27.38 | 27.2 | 27.2 | 27.83 | 26.88 | 1.41M |
| October 01, 2025 | 27.19 | 27.36 | 27.36 | 28 | 27.09 | 814,327 |
| September 30, 2025 | 27.16 | 27.21 | 27.21 | 28.01 | 27 | 1.21M |
| September 29, 2025 | 26.98 | 27.19 | 27.19 | 27.52 | 26.7 | 1.33M |
| September 26, 2025 | 26 | 26.83 | 26.83 | 27.28 | 25.54 | 1.85M |
| September 25, 2025 | 25.75 | 25.69 | 25.69 | 25.97 | 25.36 | 1.67M |
| September 24, 2025 | 25.91 | 25.67 | 25.67 | 26.57 | 25.61 | 1.44M |
| September 23, 2025 | 25.73 | 25.93 | 25.93 | 26.03 | 25.5 | 959,741 |
| September 22, 2025 | 25.87 | 25.92 | 25.92 | 26.6 | 25.56 | 1.38M |
| September 19, 2025 | 26.22 | 25.74 | 25.74 | 26.22 | 25.27 | 1.97M |
| September 18, 2025 | 25.14 | 26.22 | 26.22 | 26.43 | 24.95 | 996,100 |
| September 17, 2025 | 24.69 | 24.44 | 24.44 | 25.18 | 24.28 | 682,800 |
| September 16, 2025 | 24.62 | 24.72 | 24.72 | 25.08 | 24.51 | 815,200 |
| September 15, 2025 | 24.7 | 24.53 | 24.53 | 24.95 | 24.24 | 716,800 |
| September 12, 2025 | 24.94 | 24.61 | 24.61 | 25.49 | 24.59 | 1.05M |
| September 11, 2025 | 24.59 | 24.93 | 24.93 | 25.36 | 24.47 | 1.53M |
| September 10, 2025 | 24.71 | 24.71 | 24.71 | 25.34 | 24.45 | 1.46M |
| September 09, 2025 | 24.06 | 24.74 | 24.74 | 25.09 | 23.53 | 2.16M |
| September 08, 2025 | 27.69 | 23.39 | 23.39 | 27.69 | 23.23 | 3.05M |
| September 05, 2025 | 25.88 | 27.16 | 27.16 | 27.18 | 25.88 | 1.65M |
| September 04, 2025 | 26.21 | 25.83 | 25.83 | 26.95 | 25.3 | 1.43M |
| September 03, 2025 | 25.5 | 25.76 | 25.76 | 26.8 | 25.29 | 1.41M |
| September 02, 2025 | 26 | 25.48 | 25.48 | 26.01 | 24.18 | 2.48M |
| August 29, 2025 | 25 | 24.55 | 24.55 | 25.15 | 24.04 | 632,810 |
| August 28, 2025 | 24.99 | 24.93 | 24.93 | 25.39 | 24.74 | 503,900 |
| August 27, 2025 | 24.9 | 25 | 25 | 25.2 | 24.57 | 533,806 |
| August 26, 2025 | 24.71 | 24.86 | 24.86 | 25.18 | 24.46 | 589,700 |
| August 25, 2025 | 25.08 | 24.71 | 24.71 | 25.3 | 24.42 | 748,900 |
| August 22, 2025 | 24.9 | 25.12 | 25.12 | 25.63 | 24.58 | 850,400 |
| August 21, 2025 | 24.23 | 24.63 | 24.63 | 24.68 | 23.83 | 766,300 |
| August 20, 2025 | 24.05 | 24.32 | 24.32 | 24.47 | 23.57 | 945,000 |
| August 19, 2025 | 24.45 | 24.05 | 24.05 | 24.67 | 23.92 | 1.06M |
| August 18, 2025 | 24.35 | 24.75 | 24.75 | 25.11 | 24.18 | 1.09M |
| August 15, 2025 | 24.41 | 24.33 | 24.33 | 24.61 | 23.82 | 1.01M |
| August 14, 2025 | 23.97 | 24.37 | 24.37 | 24.66 | 23.62 | 734,952 |
| August 13, 2025 | 23.89 | 24.42 | 24.42 | 24.75 | 23.51 | 849,314 |
| August 12, 2025 | 22.99 | 23.59 | 23.59 | 23.63 | 22.82 | 748,747 |
| August 11, 2025 | 23.2 | 22.84 | 22.84 | 23.27 | 22.38 | 963,200 |
| August 08, 2025 | 22.52 | 23.1 | 23.1 | 23.11 | 22.22 | 850,000 |
| August 07, 2025 | 23.8 | 22.41 | 22.41 | 24.07 | 22.09 | 673,200 |
| August 06, 2025 | 24 | 23.63 | 23.63 | 24.03 | 22.93 | 846,700 |