31.15
+0.255(+0.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 30.43 | 30.89 | 30.89 | 31.27 | 30.31 | 259,200 |
| October 22, 2025 | 31.14 | 30.45 | 30.45 | 31.17 | 30.02 | 287,500 |
| October 21, 2025 | 30.16 | 30.98 | 30.98 | 31.16 | 29.91 | 558,215 |
| October 20, 2025 | 30.2 | 30.2 | 30.2 | 30.52 | 29.73 | 201,329 |
| October 17, 2025 | 30.09 | 29.9 | 29.9 | 30.16 | 29.52 | 251,301 |
| October 16, 2025 | 30 | 30.3 | 30.3 | 30.47 | 29.66 | 474,500 |
| October 15, 2025 | 30.26 | 29.92 | 29.92 | 30.26 | 29.06 | 360,400 |
| October 14, 2025 | 29.09 | 29.69 | 29.69 | 29.74 | 29.08 | 218,339 |
| October 13, 2025 | 29.98 | 29.46 | 29.46 | 30.4 | 29.44 | 258,382 |
| October 10, 2025 | 31.03 | 29.72 | 29.72 | 31.48 | 29.49 | 372,500 |
| October 09, 2025 | 31.5 | 31.12 | 31.12 | 31.69 | 30.94 | 258,528 |
| October 08, 2025 | 30.27 | 31.45 | 31.45 | 31.61 | 30.17 | 345,200 |
| October 07, 2025 | 30.87 | 30.25 | 30.25 | 30.88 | 30.12 | 251,600 |
| October 06, 2025 | 30.93 | 30.52 | 30.52 | 31 | 30.46 | 245,800 |
| October 03, 2025 | 30.23 | 30.95 | 30.95 | 31.44 | 30.12 | 332,733 |
| October 02, 2025 | 30.01 | 29.98 | 29.98 | 30.25 | 29.49 | 304,100 |
| October 01, 2025 | 30.35 | 29.96 | 29.96 | 30.5 | 29.43 | 375,800 |
| September 30, 2025 | 30.26 | 30.45 | 30.45 | 30.55 | 30.01 | 345,300 |
| September 29, 2025 | 31.08 | 30.34 | 30.34 | 31.18 | 30.22 | 259,444 |
| September 26, 2025 | 30.47 | 30.72 | 30.72 | 30.9 | 30.43 | 261,309 |
| September 25, 2025 | 30.89 | 30.5 | 30.5 | 30.89 | 30.21 | 298,800 |
| September 24, 2025 | 31 | 30.88 | 30.88 | 31.22 | 30.6 | 409,100 |
| September 23, 2025 | 31.72 | 31 | 31 | 32.05 | 30.94 | 570,525 |
| September 22, 2025 | 31.46 | 31.62 | 31.62 | 32.33 | 31.12 | 437,100 |
| September 19, 2025 | 31.79 | 31.34 | 31.34 | 31.83 | 30.95 | 1.38M |
| September 18, 2025 | 31.65 | 31.8 | 31.8 | 31.99 | 31.2 | 1.03M |
| September 17, 2025 | 32.32 | 31.18 | 31.18 | 32.8 | 31.17 | 526,800 |
| September 16, 2025 | 32.19 | 32.32 | 32.32 | 32.48 | 31.85 | 402,000 |
| September 15, 2025 | 32.13 | 32.26 | 32.26 | 32.39 | 31.81 | 373,200 |
| September 12, 2025 | 33.25 | 31.83 | 31.83 | 33.25 | 31.73 | 492,450 |
| September 11, 2025 | 32.07 | 33.28 | 33.28 | 33.32 | 31.84 | 493,792 |
| September 10, 2025 | 32.66 | 31.86 | 31.86 | 32.66 | 31.73 | 512,120 |
| September 09, 2025 | 32.43 | 32.77 | 32.77 | 32.8 | 32.02 | 344,400 |
| September 08, 2025 | 32.2 | 32.33 | 32.33 | 32.53 | 31.62 | 447,000 |
| September 05, 2025 | 33.13 | 32.11 | 32.11 | 33.43 | 32.05 | 424,000 |
| September 04, 2025 | 33.06 | 33.12 | 33.12 | 33.16 | 32.56 | 432,500 |
| September 03, 2025 | 32.12 | 32.82 | 32.82 | 32.84 | 32.11 | 592,948 |
| September 02, 2025 | 32.19 | 32.1 | 32.1 | 32.7 | 31.9 | 528,236 |
| August 29, 2025 | 33.41 | 32.59 | 32.59 | 33.45 | 32.51 | 595,250 |
| August 28, 2025 | 33.09 | 33.28 | 33.28 | 33.45 | 32.79 | 347,117 |
| August 27, 2025 | 32.48 | 33.23 | 33.23 | 33.34 | 32.48 | 339,734 |
| August 26, 2025 | 32.82 | 32.72 | 32.72 | 33.5 | 32.55 | 518,018 |
| August 25, 2025 | 33.48 | 33.09 | 33.09 | 33.75 | 32.91 | 513,500 |
| August 22, 2025 | 32.16 | 33.62 | 33.62 | 33.71 | 32.1 | 863,923 |
| August 21, 2025 | 31.42 | 31.89 | 31.89 | 32.12 | 31.34 | 660,200 |
| August 20, 2025 | 31.8 | 31.75 | 31.75 | 32.2 | 31.54 | 516,300 |
| August 19, 2025 | 31.75 | 31.91 | 31.91 | 32.4 | 31.72 | 693,931 |
| August 18, 2025 | 31.67 | 31.61 | 31.61 | 32.2 | 31.53 | 485,352 |
| August 15, 2025 | 31.65 | 31.69 | 31.69 | 32.37 | 31.65 | 680,602 |
| August 14, 2025 | 31.11 | 31.47 | 31.47 | 31.98 | 31.11 | 692,700 |
| August 13, 2025 | 31.56 | 31.34 | 31.34 | 31.8 | 30.78 | 494,428 |
| August 12, 2025 | 31.09 | 31.54 | 31.54 | 31.88 | 30.93 | 496,150 |
| August 11, 2025 | 30.63 | 30.83 | 30.83 | 31.41 | 30.63 | 701,300 |
| August 08, 2025 | 31 | 30.83 | 30.83 | 31 | 30.32 | 634,921 |
| August 07, 2025 | 31.23 | 31.03 | 31.03 | 31.64 | 30.73 | 458,300 |
| August 06, 2025 | 30.36 | 31.09 | 31.09 | 31.28 | 30.32 | 523,446 |
| August 05, 2025 | 30.35 | 30.5 | 30.5 | 30.66 | 30.07 | 611,311 |
| August 04, 2025 | 30.07 | 30.42 | 30.42 | 31.2 | 30.02 | 554,100 |
| August 01, 2025 | 30.72 | 29.76 | 29.76 | 30.78 | 29.51 | 722,240 |
| July 31, 2025 | 33.75 | 31.01 | 31.01 | 33.99 | 28.9 | 1.05M |