32.37
+0.35(+1.09%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 32.22 | 32.02 | 32.02 | 32.41 | 31.52 | 307,831 |
October 16, 2025 | 33.34 | 32.33 | 32.33 | 33.77 | 32.22 | 181,500 |
October 15, 2025 | 33.18 | 33.35 | 33.35 | 33.65 | 32.51 | 249,600 |
October 14, 2025 | 31.53 | 32.87 | 32.87 | 32.95 | 31.53 | 191,932 |
October 13, 2025 | 30.88 | 31.69 | 31.69 | 32.01 | 30.51 | 181,205 |
October 10, 2025 | 30.32 | 30.59 | 30.59 | 30.84 | 30.31 | 178,100 |
October 09, 2025 | 31.07 | 30.57 | 30.57 | 31.45 | 30.41 | 147,636 |
October 08, 2025 | 31.52 | 31.04 | 31.04 | 31.79 | 30.83 | 148,700 |
October 07, 2025 | 31.95 | 31.44 | 31.44 | 32.03 | 31.16 | 142,239 |
October 06, 2025 | 31.83 | 32.02 | 32.02 | 32.83 | 31.77 | 174,600 |
October 03, 2025 | 31.4 | 31.63 | 31.63 | 32.3 | 31.02 | 201,200 |
October 02, 2025 | 30.65 | 31.24 | 31.24 | 31.24 | 30.49 | 144,605 |
October 01, 2025 | 30.62 | 30.8 | 30.8 | 30.99 | 30.43 | 149,601 |
September 30, 2025 | 30.63 | 30.62 | 30.62 | 30.78 | 30.42 | 150,900 |
September 29, 2025 | 30.93 | 30.8 | 30.8 | 31.1 | 30.3 | 212,240 |
September 26, 2025 | 30.79 | 31.13 | 31.13 | 31.13 | 30.52 | 158,923 |
September 25, 2025 | 30.61 | 30.77 | 30.77 | 31.1 | 30.42 | 141,700 |
September 24, 2025 | 30.8 | 30.83 | 30.83 | 31.5 | 30.78 | 182,814 |
September 23, 2025 | 30.75 | 30.59 | 30.59 | 31.08 | 30.49 | 145,032 |
September 22, 2025 | 30.47 | 30.52 | 30.52 | 30.87 | 30.25 | 156,900 |
September 19, 2025 | 30.89 | 30.53 | 30.53 | 31.08 | 30.15 | 672,900 |
September 18, 2025 | 30.2 | 30.8 | 30.8 | 31.23 | 30.15 | 222,803 |
September 17, 2025 | 30.58 | 30.08 | 30.08 | 30.96 | 30.02 | 356,504 |
September 16, 2025 | 30.57 | 30.46 | 30.46 | 31.52 | 30.32 | 288,304 |
September 15, 2025 | 30.5 | 30.55 | 30.55 | 31.02 | 30.33 | 263,260 |
September 12, 2025 | 61.71 | 60.83 | 60.83 | 62.3 | 60.39 | 100,584 |
September 11, 2025 | 60.59 | 61.73 | 61.73 | 61.84 | 60.59 | 117,200 |
September 10, 2025 | 60.95 | 60.96 | 60.96 | 61.49 | 60.45 | 163,300 |
September 09, 2025 | 61.55 | 61.01 | 61.01 | 62.58 | 60.9 | 111,500 |
September 08, 2025 | 62.21 | 62 | 62 | 62.58 | 61.04 | 105,104 |
September 05, 2025 | 63.53 | 61.67 | 61.67 | 63.53 | 61.36 | 178,538 |
September 04, 2025 | 61.53 | 63.6 | 63.6 | 63.68 | 61.15 | 114,234 |
September 03, 2025 | 62.57 | 61.71 | 61.71 | 62.86 | 61.39 | 131,000 |
September 02, 2025 | 62.21 | 62.69 | 62.69 | 63.19 | 62.08 | 81,301 |
August 29, 2025 | 64.05 | 62.57 | 62.57 | 64.05 | 62.25 | 91,600 |
August 28, 2025 | 60.79 | 64.11 | 64.11 | 64.95 | 60.79 | 158,300 |
August 27, 2025 | 60.98 | 60.84 | 60.84 | 62 | 59.72 | 227,607 |
August 26, 2025 | 60.29 | 60.98 | 60.98 | 61.42 | 59.64 | 235,700 |
August 25, 2025 | 59.93 | 60.68 | 60.68 | 61.51 | 59.91 | 172,382 |
August 22, 2025 | 57.48 | 59.9 | 59.9 | 60.08 | 57.48 | 102,538 |
August 21, 2025 | 56.18 | 57.11 | 57.11 | 57.38 | 55.45 | 64,914 |
August 20, 2025 | 56.04 | 56.28 | 56.28 | 56.57 | 55.77 | 66,100 |
August 19, 2025 | 56.21 | 55.96 | 55.96 | 56.41 | 55.24 | 71,800 |
August 18, 2025 | 55.05 | 56.33 | 56.33 | 56.96 | 54.9 | 63,228 |
August 15, 2025 | 55.07 | 55.01 | 55.01 | 55.16 | 54 | 153,900 |
August 14, 2025 | 54.63 | 54.98 | 54.98 | 55 | 53.52 | 78,227 |
August 13, 2025 | 54.38 | 54.81 | 54.81 | 55.23 | 54.06 | 58,100 |
August 12, 2025 | 53.79 | 54.25 | 54.25 | 54.77 | 53.67 | 77,769 |
August 11, 2025 | 52.91 | 53.25 | 53.25 | 53.43 | 52.07 | 68,700 |
August 08, 2025 | 52.05 | 52.52 | 52.52 | 52.56 | 51.32 | 61,700 |
August 07, 2025 | 51.61 | 51.48 | 51.48 | 51.85 | 51.2 | 62,000 |
August 06, 2025 | 51.8 | 51.47 | 51.47 | 52.41 | 51.13 | 57,743 |
August 05, 2025 | 51.32 | 51.95 | 51.95 | 52.24 | 50.96 | 50,524 |
August 04, 2025 | 50.87 | 51.27 | 51.27 | 51.67 | 50.68 | 56,827 |
August 01, 2025 | 52.21 | 50.99 | 50.99 | 52.21 | 49.75 | 92,708 |
July 31, 2025 | 52.9 | 52.28 | 52.28 | 53.29 | 51.66 | 88,611 |
July 30, 2025 | 54.05 | 53.43 | 53.43 | 54.47 | 53 | 54,800 |
July 29, 2025 | 54.8 | 54.33 | 54.33 | 54.8 | 54.03 | 59,410 |
July 28, 2025 | 54.29 | 54.35 | 54.35 | 54.74 | 54.05 | 63,227 |
July 25, 2025 | 53.96 | 54.12 | 54.12 | 54.64 | 53.27 | 86,938 |