32.31
-0.95(-2.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 33 | 32.31 | 32.31 | 33.24 | 32.08 | 389,615 |
| October 28, 2025 | 32.5 | 33.26 | 33.26 | 33.5 | 32.5 | 395,300 |
| October 27, 2025 | 32.91 | 32.72 | 32.72 | 33.33 | 32.59 | 292,600 |
| October 24, 2025 | 33.12 | 32.73 | 32.73 | 33.27 | 32.69 | 270,900 |
| October 23, 2025 | 32.79 | 32.88 | 32.88 | 33.14 | 32.72 | 484,700 |
| October 22, 2025 | 32.8 | 33.04 | 33.04 | 33.27 | 32.62 | 630,242 |
| October 21, 2025 | 32.4 | 32.76 | 32.76 | 32.85 | 32.27 | 379,700 |
| October 20, 2025 | 32.34 | 32.25 | 32.25 | 32.57 | 32.14 | 401,200 |
| October 17, 2025 | 31.73 | 32.2 | 32.2 | 32.21 | 31.73 | 476,400 |
| October 16, 2025 | 32.14 | 31.76 | 31.76 | 32.24 | 31.67 | 545,644 |
| October 15, 2025 | 32.65 | 32.12 | 32.12 | 32.88 | 31.99 | 503,200 |
| October 14, 2025 | 31.58 | 32.45 | 32.45 | 32.64 | 31.58 | 544,200 |
| October 13, 2025 | 31.84 | 32.13 | 32.13 | 32.25 | 31.66 | 467,607 |
| October 10, 2025 | 32.53 | 31.46 | 31.46 | 32.53 | 31.42 | 396,400 |
| October 09, 2025 | 33.01 | 32.35 | 32.35 | 33.03 | 32.21 | 491,155 |
| October 08, 2025 | 32.77 | 33 | 33 | 33.11 | 32.54 | 400,506 |
| October 07, 2025 | 33.67 | 32.73 | 32.73 | 33.81 | 32.72 | 428,166 |
| October 06, 2025 | 34.45 | 33.81 | 33.81 | 34.48 | 33.75 | 390,026 |
| October 03, 2025 | 34.53 | 34.4 | 34.4 | 34.82 | 34.33 | 456,000 |
| October 02, 2025 | 33.84 | 34.35 | 34.35 | 34.35 | 33.79 | 347,240 |
| October 01, 2025 | 34.08 | 33.84 | 33.84 | 34.34 | 33.38 | 424,600 |
| September 30, 2025 | 34.37 | 34.32 | 34.32 | 34.41 | 33.93 | 406,486 |
| September 29, 2025 | 35.05 | 34.54 | 34.54 | 35.05 | 34.07 | 421,400 |
| September 26, 2025 | 35.08 | 34.81 | 34.81 | 35.53 | 34.13 | 490,373 |
| September 25, 2025 | 34.14 | 33.95 | 33.95 | 34.17 | 33.68 | 501,415 |
| September 24, 2025 | 34.31 | 34.33 | 34.33 | 34.66 | 34.21 | 430,700 |
| September 23, 2025 | 33.89 | 34.36 | 34.36 | 34.49 | 33.89 | 561,230 |
| September 22, 2025 | 33.73 | 33.82 | 33.82 | 34.05 | 33.63 | 705,000 |
| September 19, 2025 | 34.21 | 33.7 | 33.7 | 34.3 | 33.66 | 1.79M |
| September 18, 2025 | 33.79 | 34.18 | 34.18 | 34.35 | 33.69 | 430,700 |
| September 17, 2025 | 34.04 | 33.77 | 33.77 | 35.12 | 33.64 | 459,000 |
| September 16, 2025 | 33.84 | 33.92 | 33.92 | 33.99 | 33.4 | 475,533 |
| September 15, 2025 | 33.95 | 33.97 | 33.97 | 34.17 | 33.6 | 666,122 |
| September 12, 2025 | 34.6 | 33.69 | 33.69 | 34.74 | 33.67 | 408,700 |
| September 11, 2025 | 34.66 | 35.01 | 35.01 | 35.07 | 34.5 | 535,000 |
| September 10, 2025 | 34.9 | 34.74 | 34.74 | 35.27 | 34.48 | 474,500 |
| September 09, 2025 | 35.21 | 35.25 | 35.25 | 35.58 | 34.9 | 476,714 |
| September 08, 2025 | 36.18 | 35.37 | 35.37 | 36.21 | 35.31 | 618,718 |
| September 05, 2025 | 36.38 | 36.16 | 36.16 | 37.01 | 35.78 | 414,700 |
| September 04, 2025 | 36.06 | 36.18 | 36.18 | 36.31 | 35.56 | 739,140 |
| September 03, 2025 | 35.69 | 35.57 | 35.35 | 36.28 | 35.49 | 530,509 |
| September 02, 2025 | 36.43 | 35.91 | 35.91 | 36.62 | 35.8 | 564,669 |
| August 29, 2025 | 37.03 | 36.97 | 36.97 | 37.04 | 36.51 | 293,900 |
| August 28, 2025 | 37.12 | 36.96 | 36.96 | 37.16 | 36.4 | 445,100 |
| August 27, 2025 | 36.21 | 36.86 | 36.86 | 37.05 | 36.07 | 448,578 |
| August 26, 2025 | 36.45 | 36.2 | 36.2 | 36.97 | 36.12 | 695,222 |
| August 25, 2025 | 37.13 | 36.62 | 36.62 | 37.39 | 36.52 | 747,307 |
| August 22, 2025 | 35.27 | 36.58 | 36.58 | 36.76 | 34.92 | 674,330 |
| August 21, 2025 | 34.4 | 34.8 | 34.8 | 35.41 | 34.14 | 851,537 |
| August 20, 2025 | 33 | 34.38 | 34.38 | 34.95 | 31.99 | 3.14M |
| August 19, 2025 | 38.79 | 39.11 | 39.11 | 39.56 | 38.42 | 935,500 |
| August 18, 2025 | 38.74 | 38.34 | 38.34 | 38.98 | 38.27 | 422,764 |
| August 15, 2025 | 38.81 | 38.66 | 38.66 | 39.08 | 38.37 | 419,143 |
| August 14, 2025 | 38.73 | 38.61 | 38.61 | 38.85 | 38.13 | 432,818 |
| August 13, 2025 | 38.26 | 39.26 | 39.26 | 39.45 | 38.19 | 552,310 |
| August 12, 2025 | 37.08 | 38.09 | 38.09 | 38.28 | 36.91 | 614,650 |
| August 11, 2025 | 36.32 | 36.72 | 36.72 | 36.74 | 35.76 | 607,000 |
| August 08, 2025 | 36.57 | 36.19 | 36.19 | 36.57 | 35.97 | 585,000 |
| August 07, 2025 | 37.2 | 36.48 | 36.48 | 37.2 | 36.14 | 496,145 |
| August 06, 2025 | 36.24 | 36.69 | 36.69 | 36.75 | 36.15 | 411,100 |