32.89
+0.415(+1.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 32.46 | 32.48 | 32.48 | 32.69 | 32.32 | 458,589 |
| October 16, 2025 | 33.52 | 32.66 | 32.66 | 33.59 | 32.3 | 718,400 |
| October 15, 2025 | 33.45 | 33.47 | 33.47 | 34 | 33.25 | 957,336 |
| October 14, 2025 | 33.36 | 33.7 | 33.7 | 33.79 | 33.07 | 1.18M |
| October 13, 2025 | 32.25 | 33.83 | 33.83 | 33.95 | 31.68 | 1.89M |
| October 10, 2025 | 31.29 | 30.27 | 30.27 | 31.33 | 30.04 | 678,539 |
| October 09, 2025 | 31.59 | 31.18 | 31.18 | 31.59 | 30.91 | 680,700 |
| October 08, 2025 | 31.31 | 31.64 | 31.64 | 31.82 | 31 | 597,721 |
| October 07, 2025 | 32.85 | 31.16 | 31.16 | 32.86 | 31.13 | 1.12M |
| October 06, 2025 | 31.85 | 32.82 | 32.82 | 32.92 | 31.7 | 1.06M |
| October 03, 2025 | 31.76 | 31.81 | 31.81 | 32.19 | 31.68 | 797,100 |
| October 02, 2025 | 31.43 | 31.72 | 31.72 | 31.74 | 30.93 | 841,214 |
| October 01, 2025 | 30.92 | 31.46 | 31.46 | 31.74 | 30.9 | 920,138 |
| September 30, 2025 | 31.52 | 31.2 | 31.2 | 32.03 | 30.91 | 778,018 |
| September 29, 2025 | 31.6 | 31.37 | 31.37 | 31.62 | 31.24 | 597,353 |
| September 26, 2025 | 31.24 | 31.48 | 31.48 | 31.58 | 31.2 | 822,900 |
| September 25, 2025 | 31.37 | 31.3 | 31.3 | 31.37 | 30.97 | 470,900 |
| September 24, 2025 | 31.42 | 31.44 | 31.44 | 31.71 | 31.29 | 544,600 |
| September 23, 2025 | 31.74 | 31.38 | 31.38 | 31.95 | 31.37 | 1.18M |
| September 22, 2025 | 31.88 | 31.74 | 31.74 | 32.1 | 31.74 | 698,500 |
| September 19, 2025 | 32.08 | 31.83 | 31.83 | 32.17 | 31.76 | 2.28M |
| September 18, 2025 | 31.83 | 32.13 | 32.13 | 32.21 | 31.83 | 817,923 |
| September 17, 2025 | 31.42 | 31.76 | 31.76 | 32.31 | 31.42 | 670,620 |
| September 16, 2025 | 31.48 | 31.46 | 31.46 | 31.52 | 31.1 | 636,100 |
| September 15, 2025 | 31.21 | 31.48 | 31.48 | 31.65 | 31.06 | 882,800 |
| September 12, 2025 | 31.6 | 30.93 | 30.93 | 31.7 | 30.92 | 820,036 |
| September 11, 2025 | 31.27 | 31.74 | 31.74 | 31.74 | 30.87 | 1.06M |
| September 10, 2025 | 31.72 | 31.2 | 31.2 | 31.72 | 31 | 905,256 |
| September 09, 2025 | 31.74 | 31.7 | 31.7 | 31.87 | 31.5 | 629,900 |
| September 08, 2025 | 31.99 | 31.74 | 31.74 | 32.06 | 31.71 | 684,375 |
| September 05, 2025 | 31.72 | 32 | 32 | 32.31 | 31.68 | 657,943 |
| September 04, 2025 | 31.55 | 31.7 | 31.7 | 31.76 | 31.2 | 602,300 |
| September 03, 2025 | 31.45 | 31.52 | 31.52 | 31.94 | 31.38 | 900,800 |
| September 02, 2025 | 31.17 | 31.39 | 31.39 | 31.41 | 31.01 | 641,600 |
| August 29, 2025 | 31.39 | 31.62 | 31.62 | 31.82 | 31.32 | 891,900 |
| August 28, 2025 | 31.68 | 31.29 | 31.29 | 31.69 | 31.2 | 677,000 |
| August 27, 2025 | 31.48 | 31.51 | 31.51 | 31.65 | 31.2 | 671,100 |
| August 26, 2025 | 32.2 | 31.43 | 31.43 | 32.35 | 31.15 | 1.07M |
| August 25, 2025 | 32.33 | 32.27 | 32.27 | 32.51 | 32.22 | 795,114 |
| August 22, 2025 | 31.44 | 32.45 | 32.45 | 32.53 | 31.32 | 1.16M |
| August 21, 2025 | 30.87 | 31.22 | 31.22 | 31.3 | 30.6 | 1.28M |
| August 20, 2025 | 31.04 | 31.02 | 31.02 | 31.22 | 30.63 | 909,900 |
| August 19, 2025 | 31.24 | 31 | 31 | 31.48 | 30.88 | 692,800 |
| August 18, 2025 | 30.99 | 31.04 | 31.04 | 31.23 | 30.81 | 726,773 |
| August 15, 2025 | 31.28 | 31.03 | 31.03 | 31.41 | 30.9 | 1.1M |
| August 14, 2025 | 31.72 | 31.15 | 31.15 | 31.76 | 30.77 | 1.08M |
| August 13, 2025 | 31.07 | 32.01 | 32.01 | 32.11 | 30.88 | 889,643 |
| August 12, 2025 | 30.68 | 31.06 | 31.06 | 31.17 | 30.37 | 994,281 |
| August 11, 2025 | 31.02 | 30.48 | 30.48 | 31.18 | 29.96 | 1.6M |
| August 08, 2025 | 31.85 | 31.03 | 31.03 | 32.45 | 30.85 | 2.72M |
| August 07, 2025 | 34.42 | 34.18 | 34.18 | 34.64 | 33.61 | 1.66M |
| August 06, 2025 | 33.53 | 34.15 | 34.15 | 34.27 | 33.44 | 768,832 |
| August 05, 2025 | 33.81 | 33.54 | 33.54 | 33.97 | 33.24 | 853,100 |
| August 04, 2025 | 33.33 | 33.9 | 33.9 | 33.9 | 33.14 | 741,818 |
| August 01, 2025 | 34.15 | 33.04 | 33.04 | 34.15 | 33.03 | 654,195 |
| July 31, 2025 | 34.83 | 34.43 | 34.43 | 35.26 | 34.28 | 699,200 |
| July 30, 2025 | 34.75 | 34.9 | 34.9 | 35.26 | 34.59 | 533,013 |
| July 29, 2025 | 34.97 | 34.68 | 34.68 | 35.02 | 34.68 | 575,300 |
| July 28, 2025 | 34.83 | 34.9 | 34.9 | 35 | 34.57 | 800,900 |
| July 25, 2025 | 35.29 | 34.7 | 34.7 | 35.29 | 34.67 | 486,300 |
