30.69
-0.66(-2.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 31.8 | 30.69 | 30.69 | 31.8 | 30.52 | 577,779 |
| October 22, 2025 | 31.35 | 31.35 | 31.35 | 31.72 | 31.06 | 440,127 |
| October 21, 2025 | 31.21 | 31.32 | 31.32 | 31.64 | 31.21 | 402,511 |
| October 20, 2025 | 30.9 | 31.43 | 31.43 | 31.52 | 30.44 | 382,912 |
| October 17, 2025 | 30.7 | 30.71 | 30.71 | 31 | 30.3 | 560,631 |
| October 16, 2025 | 32.58 | 30.36 | 30.36 | 32.63 | 30.13 | 884,648 |
| October 15, 2025 | 33.72 | 32.83 | 32.83 | 33.88 | 32.7 | 561,043 |
| October 14, 2025 | 32.35 | 33.75 | 33.75 | 33.9 | 32.28 | 704,900 |
| October 13, 2025 | 32.4 | 32.4 | 32.4 | 32.56 | 32.02 | 421,300 |
| October 10, 2025 | 33.59 | 31.99 | 31.99 | 33.87 | 31.93 | 864,501 |
| October 09, 2025 | 33.73 | 33.34 | 33.34 | 33.8 | 33.31 | 730,900 |
| October 08, 2025 | 33.54 | 33.67 | 33.67 | 33.79 | 33.1 | 790,140 |
| October 07, 2025 | 33.46 | 33.33 | 33.33 | 33.71 | 33.15 | 584,223 |
| October 06, 2025 | 33.01 | 33.45 | 33.45 | 33.84 | 33.01 | 794,138 |
| October 03, 2025 | 32.25 | 32.8 | 32.8 | 33.02 | 32.21 | 575,500 |
| October 02, 2025 | 31.86 | 32.23 | 32.23 | 32.3 | 31.58 | 733,000 |
| October 01, 2025 | 31.83 | 32.01 | 32.01 | 32.14 | 31.57 | 524,000 |
| September 30, 2025 | 32 | 31.93 | 31.93 | 32.14 | 31.47 | 571,100 |
| September 29, 2025 | 32.38 | 32 | 32 | 32.38 | 31.66 | 649,118 |
| September 26, 2025 | 32.19 | 32.33 | 32.33 | 32.41 | 31.99 | 495,200 |
| September 25, 2025 | 32.31 | 32.12 | 32.12 | 32.37 | 31.99 | 524,700 |
| September 24, 2025 | 32 | 32.35 | 32.35 | 32.5 | 32 | 649,800 |
| September 23, 2025 | 32.07 | 31.98 | 31.98 | 32.54 | 31.9 | 1.06M |
| September 22, 2025 | 31.95 | 32.05 | 32.05 | 32.29 | 31.78 | 845,400 |
| September 19, 2025 | 32.32 | 32.27 | 32.27 | 32.38 | 31.7 | 2.87M |
| September 18, 2025 | 31.17 | 32.32 | 32.32 | 32.37 | 31.11 | 821,200 |
| September 17, 2025 | 31.09 | 31.15 | 31.15 | 31.91 | 31 | 535,300 |
| September 16, 2025 | 31.28 | 30.91 | 30.91 | 31.41 | 30.61 | 397,924 |
| September 15, 2025 | 31.76 | 31.35 | 31.35 | 31.81 | 31.29 | 364,220 |
| September 12, 2025 | 31.9 | 31.61 | 31.61 | 31.9 | 31.51 | 258,800 |
| September 11, 2025 | 32.02 | 31.88 | 31.88 | 32.05 | 31.58 | 399,496 |
| September 10, 2025 | 31.57 | 32.02 | 32.02 | 32.17 | 31.56 | 741,510 |
| September 09, 2025 | 32.09 | 31.59 | 31.59 | 32.39 | 31.5 | 544,400 |
| September 08, 2025 | 32.34 | 32.13 | 32.13 | 32.4 | 31.74 | 294,600 |
| September 05, 2025 | 32.76 | 32.28 | 32.28 | 33.05 | 32.09 | 336,256 |
| September 04, 2025 | 32.72 | 32.99 | 32.62 | 33.01 | 32.49 | 356,500 |
| September 03, 2025 | 32.23 | 32.65 | 32.28 | 32.72 | 32.21 | 435,118 |
| September 02, 2025 | 32.54 | 32.41 | 32.05 | 32.57 | 31.98 | 339,800 |
| August 29, 2025 | 32.83 | 32.8 | 32.43 | 33.1 | 32.75 | 513,700 |
| August 28, 2025 | 33.09 | 32.71 | 32.71 | 33.09 | 32.6 | 270,600 |
| August 27, 2025 | 32.5 | 32.89 | 32.89 | 33.03 | 32.49 | 284,756 |
| August 26, 2025 | 32.27 | 32.62 | 32.62 | 32.77 | 32.27 | 309,237 |
| August 25, 2025 | 32.75 | 32.36 | 32.36 | 32.83 | 32.36 | 273,400 |
| August 22, 2025 | 31.41 | 32.83 | 32.83 | 32.96 | 31.19 | 548,800 |
| August 21, 2025 | 30.98 | 31.19 | 31.19 | 31.24 | 30.95 | 438,155 |
| August 20, 2025 | 31.27 | 31.18 | 31.18 | 31.42 | 30.94 | 521,100 |
| August 19, 2025 | 31.2 | 31.12 | 31.12 | 31.57 | 31.01 | 347,100 |
| August 18, 2025 | 30.67 | 31.24 | 31.24 | 31.24 | 30.57 | 455,600 |
| August 15, 2025 | 31.41 | 30.67 | 30.67 | 31.41 | 30.66 | 886,900 |
| August 14, 2025 | 30.78 | 31.3 | 31.3 | 31.34 | 30.75 | 345,400 |
| August 13, 2025 | 30.79 | 31.24 | 31.24 | 31.32 | 30.65 | 455,040 |
| August 12, 2025 | 29.81 | 30.67 | 30.67 | 30.72 | 29.76 | 721,000 |
| August 11, 2025 | 29.62 | 29.54 | 29.54 | 29.72 | 29.32 | 306,200 |
| August 08, 2025 | 29.65 | 29.52 | 29.52 | 29.71 | 29.35 | 317,534 |
| August 07, 2025 | 30.05 | 29.44 | 29.44 | 30.05 | 29.23 | 453,390 |
| August 06, 2025 | 29.79 | 29.69 | 29.69 | 29.81 | 29.54 | 452,112 |
| August 05, 2025 | 29.94 | 29.76 | 29.76 | 29.98 | 29.25 | 502,420 |
| August 04, 2025 | 29.61 | 29.82 | 29.82 | 30.29 | 29.48 | 476,868 |
| August 01, 2025 | 29.83 | 29.51 | 29.51 | 30.07 | 29.18 | 765,116 |
| July 31, 2025 | 30.21 | 30.13 | 30.13 | 30.43 | 29.85 | 744,600 |