32.89
+0.435(+1.34%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 32.95 | 32.89 | 32.89 | 32.95 | 32.89 | 55 |
October 17, 2025 | 32.31 | 32.46 | 32.46 | 32.59 | 32.31 | 273 |
October 16, 2025 | 32.63 | 32.6 | 32.6 | 32.95 | 32.6 | 471 |
October 15, 2025 | 33.03 | 32.65 | 32.65 | 33.06 | 32.65 | 660 |
October 14, 2025 | 33 | 33.18 | 33.18 | 33.18 | 32.94 | 304 |
October 13, 2025 | 32.7 | 32.77 | 32.77 | 32.77 | 32.7 | 378 |
October 10, 2025 | 32.63 | 32.57 | 32.57 | 32.63 | 32.32 | 180 |
October 09, 2025 | 32.85 | 32.73 | 32.73 | 32.91 | 32.73 | 261 |
October 08, 2025 | 32.31 | 32.57 | 32.57 | 32.57 | 32.21 | 370 |
October 07, 2025 | 32.56 | 32.49 | 32.83 | 32.83 | 32.49 | 420 |
October 06, 2025 | 32.87 | 32.52 | 32.52 | 32.87 | 32.31 | 385 |
October 03, 2025 | 32.68 | 32.84 | 32.84 | 32.84 | 32.68 | 473 |
October 02, 2025 | 32.5 | 32.53 | 32.53 | 32.62 | 32.5 | 215 |
October 01, 2025 | 33.41 | 32.94 | 32.94 | 33.41 | 32.94 | 218 |
September 30, 2025 | 32.56 | 32.98 | 32.98 | 32.98 | 32.49 | 2,217 |
September 29, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 160 |
September 26, 2025 | 32.62 | 32.72 | 32.72 | 32.85 | 32.53 | 202 |
September 25, 2025 | 32.82 | 32.68 | 32.68 | 32.82 | 32.58 | 161 |
September 24, 2025 | 33.11 | 32.97 | 32.97 | 33.11 | 32.97 | 717 |
September 23, 2025 | 33.4 | 33.4 | 33.4 | 33.4 | 33.4 | 183 |
September 22, 2025 | 33.56 | 33.32 | 33.32 | 33.58 | 33.17 | 557 |
September 19, 2025 | 33.27 | 33.54 | 33.54 | 33.54 | 33.27 | 415 |
September 18, 2025 | 33.5 | 33.18 | 33.18 | 33.5 | 33.18 | 3 |
September 17, 2025 | 33.26 | 33.5 | 33.5 | 33.63 | 33.26 | 463 |
September 16, 2025 | 33.5 | 33.54 | 33.54 | 33.61 | 33.5 | 36 |
September 15, 2025 | 33.74 | 33.38 | 33.38 | 33.9 | 33.38 | 425 |
September 12, 2025 | 34.44 | 34.02 | 34.02 | 34.44 | 34.02 | 231 |
September 11, 2025 | 34.15 | 34.45 | 34.45 | 34.45 | 34.15 | 373 |
September 10, 2025 | 34.75 | 34.26 | 34.26 | 34.75 | 34.26 | 44 |
September 09, 2025 | 34.6 | 34.51 | 34.51 | 34.61 | 34.51 | 190 |
September 08, 2025 | 34.59 | 34.71 | 34.71 | 34.73 | 34.56 | 6,620 |
September 05, 2025 | 34.71 | 34.83 | 34.83 | 34.83 | 34.71 | 188 |
September 04, 2025 | 35 | 34.5 | 34.5 | 35 | 34.5 | 619 |
September 03, 2025 | 34.95 | 34.5 | 34.5 | 34.95 | 34.45 | 50 |
September 02, 2025 | 35.48 | 34.94 | 34.94 | 35.48 | 34.94 | 46 |
August 29, 2025 | 35.32 | 35.69 | 35.69 | 35.69 | 35.32 | 12 |
August 28, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 37 |
August 27, 2025 | 35.09 | 35.16 | 35.16 | 35.2 | 35.09 | 6 |
August 26, 2025 | 35.52 | 35.12 | 35.12 | 35.52 | 35.01 | 10 |
August 22, 2025 | 35.53 | 35.65 | 35.65 | 35.83 | 35.48 | 50 |
August 21, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 4 |
August 20, 2025 | 35.29 | 35.27 | 35.27 | 35.29 | 35.27 | 7 |
August 19, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 14 |
August 18, 2025 | 34.7 | 34.51 | 34.44 | 34.7 | 34.44 | 2,931 |
August 15, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 10 |
August 14, 2025 | 34.65 | 34.59 | 34.59 | 34.65 | 34.59 | 26 |
August 13, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 11 |
August 12, 2025 | 34.05 | 34 | 34 | 34.13 | 34 | 21 |
August 11, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 6 |
August 08, 2025 | 35.03 | 34.61 | 34.61 | 35.03 | 34.6 | 66 |
August 07, 2025 | 35.1 | 34.79 | 34.79 | 35.1 | 34.66 | 2 |
August 06, 2025 | 35.13 | 34.83 | 34.83 | 35.15 | 34.83 | 3 |
August 05, 2025 | 35.72 | 35.56 | 35.56 | 35.72 | 35.3 | 10 |
August 04, 2025 | 35.29 | 35.44 | 35.44 | 35.44 | 35.29 | 2 |
August 01, 2025 | 35.51 | 35.52 | 35.52 | 35.65 | 34.79 | 73 |
July 31, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 7 |
July 30, 2025 | 36.23 | 35.77 | 35.77 | 36.23 | 35.77 | 8 |
July 29, 2025 | 35.6 | 35.6 | 35.6 | 35.6 | 35.6 | 834 |
July 28, 2025 | 35.89 | 35.78 | 35.78 | 35.89 | 35.78 | 5 |
July 25, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 4 |