32.41
-0.6473(-1.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 32.54 | 32.41 | 32.41 | 32.93 | 32.35 | 18,153 |
| October 22, 2025 | 32.65 | 33.05 | 33.05 | 33.11 | 32.65 | 10,000 |
| October 21, 2025 | 32.63 | 32.83 | 32.83 | 32.87 | 32.63 | 7,209 |
| October 20, 2025 | 33.09 | 32.78 | 32.78 | 33.09 | 32.77 | 5,911 |
| October 17, 2025 | 32.73 | 32.87 | 32.87 | 32.91 | 32.73 | 3,604 |
| October 16, 2025 | 32.75 | 32.54 | 32.54 | 32.92 | 32.43 | 17,813 |
| October 15, 2025 | 32.51 | 32.67 | 32.67 | 32.73 | 32.46 | 15,846 |
| October 14, 2025 | 31.77 | 32.46 | 32.46 | 32.46 | 31.77 | 8,200 |
| October 13, 2025 | 32.27 | 32.02 | 32.02 | 32.27 | 32.02 | 3,105 |
| October 10, 2025 | 32.35 | 32.07 | 32.07 | 32.48 | 32.07 | 20,293 |
| October 09, 2025 | 32.58 | 32.4 | 32.4 | 32.58 | 32.35 | 8,514 |
| October 08, 2025 | 32.6 | 32.57 | 32.57 | 32.65 | 32.45 | 9,705 |
| October 07, 2025 | 32.82 | 32.8 | 32.8 | 32.87 | 32.56 | 8,369 |
| October 06, 2025 | 33.12 | 32.71 | 32.71 | 33.12 | 32.7 | 32,600 |
| October 03, 2025 | 32.99 | 33.06 | 33.06 | 33.34 | 32.99 | 24,922 |
| October 02, 2025 | 32.91 | 32.88 | 32.88 | 32.91 | 32.73 | 1,588 |
| October 01, 2025 | 32.67 | 32.93 | 32.93 | 33 | 32.6 | 3,246 |
| September 30, 2025 | 32.66 | 32.97 | 32.97 | 32.97 | 32.66 | 2,572 |
| September 29, 2025 | 32.65 | 32.5 | 32.5 | 32.65 | 32.24 | 6,621 |
| September 26, 2025 | 32.17 | 32.5 | 32.5 | 32.5 | 32.17 | 5,611 |
| September 25, 2025 | 32.34 | 32.09 | 32.09 | 32.39 | 31.99 | 4,209 |
| September 24, 2025 | 32.48 | 32.32 | 32.32 | 32.6 | 32.31 | 5,900 |
| September 23, 2025 | 32.78 | 32.36 | 32.36 | 32.83 | 32.36 | 5,745 |
| September 22, 2025 | 33.08 | 32.72 | 32.72 | 33.1 | 32.71 | 6,443 |
| September 19, 2025 | 33.96 | 33.39 | 33.17 | 33.96 | 33.39 | 1,312 |
| September 18, 2025 | 34.03 | 34.16 | 33.94 | 34.16 | 34.02 | 1,134 |
| September 17, 2025 | 33.96 | 33.99 | 33.77 | 34.47 | 33.96 | 14,500 |
| September 16, 2025 | 33.91 | 33.94 | 33.72 | 33.95 | 33.81 | 3,218 |
| September 15, 2025 | 34.44 | 33.87 | 33.65 | 34.44 | 33.85 | 2,007 |
| September 12, 2025 | 34.53 | 34.39 | 34.39 | 34.53 | 34.38 | 1,300 |
| September 11, 2025 | 34.13 | 34.71 | 34.71 | 34.71 | 34.13 | 3,500 |
| September 10, 2025 | 34.5 | 34.05 | 34.05 | 34.5 | 33.86 | 3,300 |
| September 09, 2025 | 34.77 | 34.59 | 34.59 | 34.77 | 34.51 | 3,702 |
| September 08, 2025 | 34.62 | 34.79 | 34.79 | 34.79 | 34.56 | 3,791 |
| September 05, 2025 | 34.83 | 34.98 | 34.98 | 35.03 | 34.83 | 2,518 |
| September 04, 2025 | 34.69 | 34.87 | 34.87 | 34.87 | 34.67 | 1,500 |
| September 03, 2025 | 34.7 | 34.6 | 34.6 | 34.82 | 34.51 | 4,802 |
| September 02, 2025 | 34.9 | 34.92 | 34.92 | 34.92 | 34.74 | 3,505 |
| August 29, 2025 | 34.89 | 34.94 | 34.94 | 34.96 | 34.89 | 2,902 |
| August 28, 2025 | 35.21 | 34.89 | 34.89 | 35.21 | 34.78 | 4,300 |
| August 27, 2025 | 34.9 | 35.22 | 35.22 | 35.22 | 34.9 | 3,600 |
| August 26, 2025 | 35.08 | 34.98 | 34.98 | 35.15 | 34.9 | 4,724 |
| August 25, 2025 | 35.45 | 35.23 | 35.23 | 35.48 | 35.23 | 2,849 |
| August 22, 2025 | 35.23 | 35.88 | 35.88 | 35.88 | 35.23 | 918 |
| August 21, 2025 | 34.89 | 34.87 | 34.87 | 34.89 | 34.71 | 2,632 |
| August 20, 2025 | 34.93 | 34.96 | 34.96 | 34.99 | 34.89 | 6,200 |
| August 19, 2025 | 34.56 | 34.87 | 34.87 | 35.05 | 34.56 | 3,713 |
| August 18, 2025 | 34.59 | 34.62 | 34.62 | 34.75 | 34.58 | 4,020 |
| August 15, 2025 | 34.92 | 34.59 | 34.59 | 35 | 34.59 | 2,128 |
| August 14, 2025 | 35.15 | 34.86 | 34.86 | 35.15 | 34.8 | 11,000 |
| August 13, 2025 | 34.87 | 35.49 | 35.49 | 35.49 | 34.78 | 4,300 |
| August 12, 2025 | 34.62 | 34.87 | 34.87 | 34.87 | 34.59 | 5,900 |
| August 11, 2025 | 34.75 | 34.34 | 34.34 | 34.75 | 34.34 | 5,286 |
| August 08, 2025 | 34.85 | 34.68 | 34.68 | 34.94 | 34.68 | 6,500 |
| August 07, 2025 | 35.15 | 34.78 | 34.78 | 35.15 | 34.61 | 8,325 |
| August 06, 2025 | 34.97 | 35.15 | 35.15 | 35.27 | 34.77 | 4,114 |
| August 05, 2025 | 34.83 | 34.69 | 34.69 | 34.83 | 34.62 | 4,600 |
| August 04, 2025 | 35.16 | 34.93 | 34.93 | 35.16 | 34.89 | 5,026 |
| August 01, 2025 | 34.36 | 34.43 | 34.43 | 34.5 | 34.36 | 2,200 |
| July 31, 2025 | 35.03 | 34.71 | 34.71 | 35.03 | 34.59 | 5,216 |