32.31
+0.09(+0.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 32.42 | 32.31 | 32.31 | 32.49 | 31.81 | 88,500 |
| October 22, 2025 | 32.18 | 32.22 | 32.22 | 32.52 | 31.76 | 63,524 |
| October 21, 2025 | 32.46 | 32.11 | 32.11 | 32.46 | 31.58 | 113,800 |
| October 20, 2025 | 31.32 | 32.46 | 32.46 | 32.48 | 31.17 | 96,230 |
| October 17, 2025 | 31.19 | 31.13 | 31.13 | 31.34 | 30.9 | 48,627 |
| October 16, 2025 | 31.11 | 31.19 | 31.19 | 31.44 | 31 | 99,820 |
| October 15, 2025 | 30.73 | 31.14 | 31.14 | 31.25 | 30.65 | 77,426 |
| October 14, 2025 | 30.55 | 30.76 | 30.76 | 30.95 | 30.55 | 79,600 |
| October 13, 2025 | 31.03 | 30.55 | 30.55 | 31.24 | 30.28 | 66,815 |
| October 10, 2025 | 30.86 | 31.02 | 31.02 | 31.17 | 30.66 | 79,900 |
| October 09, 2025 | 30.63 | 30.8 | 30.8 | 31 | 30.47 | 57,145 |
| October 08, 2025 | 30.38 | 30.67 | 30.67 | 30.71 | 30.34 | 72,653 |
| October 07, 2025 | 30.17 | 30.37 | 30.37 | 30.54 | 30.01 | 98,000 |
| October 06, 2025 | 30.05 | 30.22 | 30.22 | 30.28 | 29.99 | 79,400 |
| October 03, 2025 | 30.2 | 30.07 | 30.07 | 30.69 | 30 | 87,017 |
| October 02, 2025 | 29.95 | 30.18 | 30.18 | 30.18 | 29.68 | 171,480 |
| October 01, 2025 | 30.33 | 29.95 | 29.95 | 30.33 | 29.92 | 110,441 |
| September 30, 2025 | 30.26 | 30.42 | 30.42 | 30.49 | 30.22 | 86,700 |
| September 29, 2025 | 30.72 | 30.42 | 30.2 | 30.86 | 30.33 | 77,300 |
| September 26, 2025 | 30.49 | 30.75 | 30.53 | 30.9 | 30.49 | 76,803 |
| September 25, 2025 | 30.9 | 30.49 | 30.49 | 31.22 | 30.47 | 70,807 |
| September 24, 2025 | 31.03 | 30.88 | 30.88 | 31.17 | 30.77 | 82,612 |
| September 23, 2025 | 30.78 | 31.11 | 31.11 | 31.2 | 30.62 | 73,900 |
| September 22, 2025 | 30.61 | 30.75 | 30.75 | 30.88 | 30.46 | 148,300 |
| September 19, 2025 | 30.64 | 30.68 | 30.68 | 30.83 | 30.47 | 428,824 |
| September 18, 2025 | 30.42 | 30.64 | 30.64 | 30.73 | 30.25 | 83,700 |
| September 17, 2025 | 30.24 | 30.45 | 30.45 | 30.82 | 30.24 | 123,813 |
| September 16, 2025 | 30.37 | 30.13 | 30.13 | 30.55 | 30.08 | 66,900 |
| September 15, 2025 | 30.86 | 30.41 | 30.41 | 30.95 | 30.24 | 95,600 |
| September 12, 2025 | 30.96 | 30.86 | 30.86 | 31.06 | 30.65 | 96,800 |
| September 11, 2025 | 30.49 | 30.95 | 30.95 | 30.97 | 30.48 | 72,630 |
| September 10, 2025 | 30.7 | 30.52 | 30.52 | 30.93 | 30.19 | 110,800 |
| September 09, 2025 | 30.34 | 30.68 | 30.68 | 30.69 | 30.34 | 103,932 |
| September 08, 2025 | 31.06 | 30.43 | 30.43 | 31.06 | 30.32 | 90,917 |
| September 05, 2025 | 30.86 | 31.01 | 31.01 | 31.1 | 30.65 | 95,855 |
| September 04, 2025 | 30.51 | 30.74 | 30.74 | 30.75 | 30.36 | 68,900 |
| September 03, 2025 | 30.29 | 30.42 | 30.42 | 30.66 | 30 | 153,208 |
| September 02, 2025 | 31.04 | 30.35 | 30.35 | 31.19 | 30.28 | 94,416 |
| August 29, 2025 | 31.12 | 31.07 | 31.07 | 31.27 | 31 | 89,338 |
| August 28, 2025 | 31.36 | 31.03 | 31.03 | 31.39 | 30.83 | 73,724 |
| August 27, 2025 | 30.97 | 31.27 | 31.27 | 31.48 | 30.84 | 94,800 |
| August 26, 2025 | 31.2 | 31.02 | 31.02 | 31.2 | 30.78 | 481,238 |
| August 25, 2025 | 31.76 | 31.2 | 31.2 | 31.76 | 31.19 | 78,041 |
| August 22, 2025 | 31.3 | 31.74 | 31.74 | 31.84 | 31.19 | 93,400 |
| August 21, 2025 | 30.97 | 31.06 | 31.06 | 31.14 | 30.84 | 64,541 |
| August 20, 2025 | 31.48 | 31.05 | 31.05 | 31.67 | 30.86 | 93,200 |
| August 19, 2025 | 30.76 | 31.23 | 31.23 | 31.29 | 30.5 | 90,800 |
| August 18, 2025 | 30.9 | 30.71 | 30.71 | 31.05 | 30.46 | 96,537 |
| August 15, 2025 | 30.75 | 30.91 | 30.91 | 30.99 | 30.44 | 169,521 |
| August 14, 2025 | 31.21 | 30.67 | 30.67 | 31.21 | 30.56 | 101,600 |
| August 13, 2025 | 31.84 | 31.24 | 31.24 | 32 | 31.16 | 133,900 |
| August 12, 2025 | 31.03 | 31.85 | 31.85 | 32.07 | 30.42 | 188,385 |
| August 11, 2025 | 30.93 | 30.92 | 30.92 | 31.37 | 30.55 | 98,100 |
| August 08, 2025 | 31 | 30.93 | 30.93 | 31.09 | 30.57 | 84,640 |
| August 07, 2025 | 30.67 | 30.88 | 30.88 | 30.97 | 30.44 | 89,200 |
| August 06, 2025 | 30.21 | 30.58 | 30.58 | 30.65 | 30.07 | 69,836 |
| August 05, 2025 | 30.56 | 30.16 | 30.16 | 30.6 | 30.08 | 111,822 |
| August 04, 2025 | 30.41 | 30.68 | 30.68 | 30.84 | 30.38 | 89,600 |
| August 01, 2025 | 30.58 | 30.45 | 30.45 | 31.05 | 30.36 | 141,840 |
| July 31, 2025 | 30.66 | 30.26 | 30.26 | 30.7 | 30 | 124,785 |