32.58
-0.73(-2.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 33.1 | 32.58 | 32.58 | 33.77 | 32.38 | 499,039 |
| October 28, 2025 | 33.33 | 33.31 | 33.31 | 33.44 | 33.08 | 232,000 |
| October 27, 2025 | 33.69 | 33.37 | 33.37 | 33.86 | 33.31 | 259,800 |
| October 24, 2025 | 33.07 | 33.7 | 33.7 | 33.74 | 32.77 | 299,900 |
| October 23, 2025 | 33.36 | 32.8 | 32.8 | 33.56 | 32.3 | 413,800 |
| October 22, 2025 | 33.42 | 33.62 | 33.62 | 34.02 | 33.42 | 369,584 |
| October 21, 2025 | 33.49 | 33.55 | 33.55 | 33.8 | 33.35 | 210,900 |
| October 20, 2025 | 33.76 | 33.48 | 33.48 | 33.9 | 33.03 | 591,238 |
| October 17, 2025 | 32.74 | 33.76 | 33.76 | 33.89 | 32.59 | 650,842 |
| October 16, 2025 | 33.44 | 32.51 | 32.51 | 33.46 | 31.92 | 608,633 |
| October 15, 2025 | 34 | 33.59 | 33.59 | 34.26 | 33.29 | 266,419 |
| October 14, 2025 | 33.06 | 33.97 | 33.97 | 34.21 | 33.06 | 318,210 |
| October 13, 2025 | 32.83 | 33.18 | 33.18 | 33.27 | 32.58 | 284,221 |
| October 10, 2025 | 33.89 | 32.48 | 32.48 | 34.12 | 32.43 | 456,557 |
| October 09, 2025 | 33.75 | 33.68 | 33.68 | 33.75 | 33.19 | 265,836 |
| October 08, 2025 | 34.21 | 33.67 | 33.67 | 34.21 | 33.6 | 256,930 |
| October 07, 2025 | 34.32 | 34.04 | 34.04 | 34.62 | 33.99 | 259,000 |
| October 06, 2025 | 34.61 | 34.37 | 34.37 | 34.88 | 34.16 | 229,200 |
| October 03, 2025 | 34.19 | 34.43 | 34.43 | 34.73 | 34.19 | 228,034 |
| October 02, 2025 | 34.12 | 34.27 | 34.27 | 34.42 | 33.93 | 299,739 |
| October 01, 2025 | 34.43 | 34.22 | 34.22 | 34.64 | 34.03 | 306,028 |
| September 30, 2025 | 34.75 | 34.57 | 34.57 | 35 | 34.23 | 283,800 |
| September 29, 2025 | 35.38 | 34.75 | 34.75 | 35.38 | 34.66 | 248,500 |
| September 26, 2025 | 35.66 | 35.59 | 35.32 | 35.88 | 35.42 | 297,900 |
| September 25, 2025 | 35.64 | 35.49 | 35.22 | 35.84 | 35.39 | 274,925 |
| September 24, 2025 | 35.6 | 35.74 | 35.47 | 35.88 | 35.38 | 181,600 |
| September 23, 2025 | 35.69 | 35.58 | 35.31 | 36.24 | 35.49 | 265,600 |
| September 22, 2025 | 35.73 | 35.72 | 35.45 | 35.84 | 35.54 | 210,230 |
| September 19, 2025 | 36.39 | 35.87 | 35.6 | 36.4 | 35.7 | 753,900 |
| September 18, 2025 | 35.28 | 36.39 | 36.39 | 36.39 | 35.15 | 279,623 |
| September 17, 2025 | 35.28 | 35.14 | 35.14 | 36.12 | 35.09 | 283,600 |
| September 16, 2025 | 35.41 | 35.11 | 35.11 | 35.46 | 34.97 | 182,140 |
| September 15, 2025 | 35.96 | 35.54 | 35.54 | 36.04 | 35.41 | 203,000 |
| September 12, 2025 | 36.2 | 35.89 | 35.89 | 36.2 | 35.72 | 218,843 |
| September 11, 2025 | 35.98 | 36.2 | 36.2 | 36.2 | 35.83 | 321,834 |
| September 10, 2025 | 35.91 | 35.96 | 35.96 | 36.28 | 35.73 | 255,888 |
| September 09, 2025 | 36.43 | 35.92 | 35.92 | 36.62 | 35.79 | 240,614 |
| September 08, 2025 | 36.36 | 36.52 | 36.52 | 36.54 | 35.95 | 394,500 |
| September 05, 2025 | 36.7 | 36.36 | 36.36 | 37.07 | 35.89 | 968,400 |
| September 04, 2025 | 36.29 | 36.57 | 36.57 | 36.7 | 36.09 | 546,100 |
| September 03, 2025 | 36.25 | 36.12 | 36.12 | 36.41 | 35.71 | 329,134 |
| September 02, 2025 | 36.36 | 36.39 | 36.39 | 36.54 | 35.94 | 264,700 |
| August 29, 2025 | 36.89 | 36.69 | 36.69 | 37.02 | 36.55 | 568,500 |
| August 28, 2025 | 36.99 | 36.74 | 36.74 | 36.99 | 36.6 | 279,912 |
| August 27, 2025 | 36.82 | 36.87 | 36.87 | 37.09 | 36.73 | 342,741 |
| August 26, 2025 | 36.71 | 36.89 | 36.89 | 37.04 | 36.6 | 390,300 |
| August 25, 2025 | 37.07 | 36.73 | 36.73 | 37.14 | 36.71 | 235,445 |
| August 22, 2025 | 35.75 | 37.2 | 37.2 | 37.3 | 35.61 | 645,000 |
| August 21, 2025 | 35.34 | 35.5 | 35.5 | 35.59 | 35.1 | 396,096 |
| August 20, 2025 | 35.61 | 35.45 | 35.45 | 35.81 | 35.21 | 527,900 |
| August 19, 2025 | 36.37 | 35.4 | 35.4 | 36.54 | 35.01 | 810,230 |
| August 18, 2025 | 36.66 | 36.9 | 36.9 | 36.94 | 36.47 | 149,910 |
| August 15, 2025 | 37.68 | 36.75 | 36.75 | 37.68 | 36.72 | 279,400 |
| August 14, 2025 | 37.07 | 37.49 | 37.49 | 37.61 | 36.96 | 315,062 |
| August 13, 2025 | 36.82 | 37.64 | 37.64 | 37.65 | 36.8 | 339,149 |
| August 12, 2025 | 35.53 | 36.63 | 36.63 | 36.67 | 35.53 | 248,400 |
| August 11, 2025 | 35.26 | 35.23 | 35.23 | 35.46 | 35.09 | 132,342 |
| August 08, 2025 | 35.16 | 35.3 | 35.3 | 35.37 | 34.86 | 148,149 |
| August 07, 2025 | 35.5 | 34.93 | 34.93 | 35.5 | 34.87 | 209,200 |
| August 06, 2025 | 35.34 | 35.36 | 35.36 | 35.42 | 35.06 | 204,604 |