32.98
+1.07(+3.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 31.71 | 31.91 | 31.91 | 32.11 | 31.32 | 194,500 |
| October 22, 2025 | 30.91 | 31.67 | 31.67 | 31.67 | 30.45 | 201,938 |
| October 21, 2025 | 32.18 | 30.97 | 30.97 | 32.63 | 30.85 | 255,800 |
| October 20, 2025 | 31.85 | 32.34 | 32.34 | 32.64 | 31.17 | 107,800 |
| October 17, 2025 | 31.83 | 31.62 | 31.62 | 32.09 | 31.56 | 107,046 |
| October 16, 2025 | 32.03 | 31.97 | 31.97 | 32.33 | 31.55 | 141,200 |
| October 15, 2025 | 31.79 | 32.09 | 32.09 | 32.21 | 31.6 | 112,916 |
| October 14, 2025 | 30.72 | 31.65 | 31.65 | 31.84 | 30.72 | 103,300 |
| October 13, 2025 | 30.85 | 31.02 | 31.02 | 31.25 | 30.56 | 91,900 |
| October 10, 2025 | 31.8 | 30.56 | 30.56 | 32.12 | 30.54 | 114,100 |
| October 09, 2025 | 31.78 | 31.79 | 31.79 | 32.02 | 31.26 | 86,818 |
| October 08, 2025 | 32.26 | 31.67 | 31.67 | 32.37 | 30.9 | 176,125 |
| October 07, 2025 | 32.93 | 31.99 | 31.99 | 32.93 | 31.73 | 98,300 |
| October 06, 2025 | 33.12 | 32.92 | 32.92 | 33.59 | 32.88 | 130,100 |
| October 03, 2025 | 32.49 | 33.04 | 33.04 | 33.35 | 32.49 | 117,576 |
| October 02, 2025 | 32.16 | 32.53 | 32.53 | 32.6 | 31.75 | 141,000 |
| October 01, 2025 | 32.11 | 32.16 | 32.16 | 32.22 | 31.39 | 142,400 |
| September 30, 2025 | 32.71 | 32.46 | 32.46 | 32.87 | 32.04 | 181,322 |
| September 29, 2025 | 32.06 | 32.7 | 32.7 | 32.78 | 31.44 | 178,607 |
| September 26, 2025 | 31.49 | 32.02 | 32.02 | 32.72 | 31.49 | 233,200 |
| September 25, 2025 | 31.54 | 31.57 | 31.57 | 31.64 | 30.62 | 147,800 |
| September 24, 2025 | 31.53 | 31.71 | 31.71 | 32.17 | 31.5 | 168,900 |
| September 23, 2025 | 32.01 | 31.44 | 31.44 | 32.15 | 31.24 | 127,400 |
| September 22, 2025 | 31.82 | 31.87 | 31.87 | 32 | 31.18 | 211,509 |
| September 19, 2025 | 32.18 | 32.07 | 32.07 | 32.48 | 31.6 | 582,200 |
| September 18, 2025 | 30.81 | 32.18 | 32.18 | 32.31 | 30.81 | 202,100 |
| September 17, 2025 | 30.93 | 30.5 | 30.5 | 30.98 | 29.87 | 278,600 |
| September 16, 2025 | 30.75 | 31.07 | 31.07 | 31.21 | 30.51 | 199,402 |
| September 15, 2025 | 30.26 | 30.78 | 30.78 | 30.91 | 30.26 | 126,640 |
| September 12, 2025 | 30.98 | 30.31 | 30.31 | 30.98 | 30.26 | 128,437 |
| September 11, 2025 | 30.34 | 31.15 | 31.15 | 31.2 | 30.2 | 141,900 |
| September 10, 2025 | 31.01 | 30.17 | 30.17 | 31.19 | 29.99 | 128,400 |
| September 09, 2025 | 30.97 | 31.04 | 31.04 | 31.05 | 30.53 | 130,301 |
| September 08, 2025 | 30.72 | 30.95 | 30.95 | 31.55 | 30.46 | 163,641 |
| September 05, 2025 | 30.23 | 30.58 | 30.58 | 30.78 | 30.01 | 120,688 |
| September 04, 2025 | 29.5 | 30.14 | 30.14 | 30.16 | 29.22 | 127,333 |
| September 03, 2025 | 30.41 | 29.42 | 29.42 | 30.41 | 29.2 | 240,300 |
| September 02, 2025 | 31.04 | 30.63 | 30.63 | 31.59 | 30.58 | 178,400 |
| August 29, 2025 | 31.37 | 31.45 | 31.45 | 32 | 31.29 | 207,000 |
| August 28, 2025 | 31.15 | 31.38 | 31.38 | 31.53 | 30.89 | 146,700 |
| August 27, 2025 | 30.74 | 30.96 | 30.96 | 31.49 | 30.64 | 153,410 |
| August 26, 2025 | 30.99 | 30.74 | 30.74 | 31.41 | 30.6 | 167,043 |
| August 25, 2025 | 31.38 | 31.06 | 31.06 | 31.67 | 30.97 | 209,035 |
| August 22, 2025 | 30.63 | 31.63 | 31.63 | 31.82 | 30.45 | 573,226 |
| August 21, 2025 | 30.77 | 30.5 | 30.5 | 31.26 | 30.09 | 176,200 |
| August 20, 2025 | 31.11 | 30.79 | 30.79 | 31.65 | 30.6 | 155,483 |
| August 19, 2025 | 31.3 | 31.08 | 31.08 | 31.67 | 31 | 241,400 |
| August 18, 2025 | 31.36 | 31.32 | 31.32 | 31.81 | 31.14 | 213,111 |
| August 15, 2025 | 32.01 | 31.36 | 31.36 | 32.16 | 31.26 | 299,800 |
| August 14, 2025 | 32.58 | 31.94 | 31.94 | 32.7 | 31.75 | 215,500 |
| August 13, 2025 | 32.5 | 32.95 | 32.95 | 33.44 | 32.25 | 364,100 |
| August 12, 2025 | 31.5 | 32.11 | 32.11 | 32.19 | 31.35 | 256,400 |
| August 11, 2025 | 32.1 | 31.46 | 31.46 | 32.31 | 31.23 | 361,328 |
| August 08, 2025 | 30 | 31.71 | 31.71 | 32.33 | 29.94 | 581,537 |
| August 07, 2025 | 28.69 | 28.5 | 28.5 | 28.83 | 28.02 | 194,500 |
| August 06, 2025 | 28.03 | 28.41 | 28.41 | 28.61 | 28.02 | 184,400 |
| August 05, 2025 | 28.62 | 28.1 | 28.1 | 28.65 | 28.06 | 342,800 |
| August 04, 2025 | 28.18 | 28.48 | 28.48 | 28.82 | 28.12 | 214,723 |
| August 01, 2025 | 27.76 | 28 | 28 | 28.5 | 27.73 | 338,600 |
| July 31, 2025 | 28.45 | 27.98 | 27.99 | 28.45 | 27.7 | 378,640 |