32.36
+0.215(+0.67%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 0 |
September 25, 2025 | 32.08 | 32.35 | 32.35 | 32.35 | 32.08 | 154 |
September 24, 2025 | 32.38 | 32.58 | 32.58 | 32.58 | 32.2 | 9 |
September 23, 2025 | 32.42 | 32.58 | 32.58 | 32.59 | 32.42 | 132 |
September 22, 2025 | 31.99 | 32.61 | 32.61 | 32.61 | 31.99 | 89 |
September 19, 2025 | 32.3 | 32.3 | 32.3 | 32.3 | 32.3 | 23 |
September 18, 2025 | 32.5 | 32.38 | 32.38 | 32.5 | 32.19 | 12,235 |
September 17, 2025 | 32.95 | 32.96 | 32.96 | 32.96 | 32.67 | 1,009 |
September 16, 2025 | 32.5 | 32.48 | 32.48 | 32.56 | 32.48 | 839 |
September 15, 2025 | 32.7 | 32.52 | 32.52 | 32.7 | 32.5 | 322 |
September 12, 2025 | 32.78 | 32.58 | 32.58 | 32.78 | 32.58 | 105 |
September 11, 2025 | 32.96 | 32.74 | 32.74 | 32.96 | 32.64 | 613 |
September 10, 2025 | 33.6 | 32.93 | 32.93 | 33.6 | 32.71 | 2,228 |
September 09, 2025 | 32.97 | 33.07 | 33.07 | 33.07 | 32.97 | 386 |
September 08, 2025 | 32.57 | 32.95 | 32.95 | 32.97 | 32.56 | 1,602 |
September 05, 2025 | 32.8 | 32.51 | 32.51 | 32.8 | 32.51 | 99 |
September 04, 2025 | 32.04 | 32.82 | 32.82 | 32.82 | 32.04 | 121 |
September 03, 2025 | 31.96 | 32.08 | 32.08 | 32.08 | 31.96 | 204 |
September 02, 2025 | 32.23 | 32.04 | 32.04 | 32.77 | 31.91 | 6,140 |
August 29, 2025 | 32.71 | 32.92 | 32.92 | 32.92 | 32.49 | 2,177 |
August 28, 2025 | 32.43 | 32.82 | 32.82 | 32.82 | 32.24 | 2,124 |
August 27, 2025 | 32.4 | 32.38 | 32.38 | 34.5 | 31.18 | 30,503 |
August 26, 2025 | 31.45 | 31.26 | 31.26 | 31.6 | 31.24 | 11,428 |
August 22, 2025 | 31.3 | 31.43 | 31.43 | 31.53 | 31.3 | 198 |
August 21, 2025 | 31.26 | 30.83 | 30.83 | 31.6 | 30.73 | 2,223 |
August 20, 2025 | 31.43 | 31.31 | 31.31 | 31.43 | 31.3 | 212 |
August 19, 2025 | 31.67 | 31.46 | 31.46 | 31.81 | 31.46 | 3,774 |
August 18, 2025 | 31.6 | 31.44 | 31.44 | 31.76 | 31.44 | 340 |
August 15, 2025 | 31.08 | 31.56 | 31.48 | 31.56 | 31.08 | 1,572 |
August 14, 2025 | 31.72 | 31.13 | 31.13 | 31.72 | 31.13 | 1,450 |
August 13, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 14 |
August 12, 2025 | 31.05 | 31.16 | 31.16 | 31.16 | 31.04 | 35,780 |
August 11, 2025 | 31.81 | 31.39 | 31.39 | 31.91 | 31.39 | 244 |
August 08, 2025 | 32 | 31.9 | 31.9 | 32.29 | 31.9 | 1,801 |
August 07, 2025 | 32.36 | 31.67 | 31.67 | 32.43 | 31.67 | 396 |
August 06, 2025 | 31.59 | 31.63 | 31.63 | 31.81 | 31.59 | 636 |
August 05, 2025 | 31.97 | 32.01 | 32.01 | 32.13 | 31.97 | 876 |
August 04, 2025 | 31.47 | 31.51 | 31.51 | 31.64 | 31.42 | 233 |
August 01, 2025 | 31.98 | 31.82 | 31.82 | 32.01 | 31.67 | 2,434 |
July 31, 2025 | 32.47 | 32.23 | 32.23 | 32.47 | 32.23 | 433 |
July 30, 2025 | 32.78 | 32.7 | 32.7 | 32.89 | 32.45 | 7,910 |
July 29, 2025 | 32.87 | 32.81 | 32.81 | 32.96 | 32.59 | 38,456 |
July 28, 2025 | 33.07 | 33.12 | 33.12 | 33.22 | 32.95 | 8,706 |
July 25, 2025 | 33 | 33.43 | 33.43 | 33.43 | 33 | 6,885 |
July 24, 2025 | 32.99 | 32.98 | 32.98 | 33.14 | 32.85 | 1,047 |
July 23, 2025 | 33.35 | 32.8 | 32.8 | 33.35 | 32.8 | 1,624 |
July 22, 2025 | 32.9 | 33.08 | 33.08 | 33.08 | 32.86 | 1,869 |
July 21, 2025 | 32.45 | 32.82 | 32.82 | 32.82 | 32.43 | 4,266 |
July 18, 2025 | 32.56 | 32.47 | 32.47 | 32.56 | 32.47 | 101 |
July 17, 2025 | 32.67 | 32.62 | 32.62 | 32.67 | 32.62 | 145 |
July 16, 2025 | 32.12 | 32.73 | 32.73 | 32.73 | 32.12 | 385 |
July 15, 2025 | 32.53 | 32.32 | 32.32 | 32.6 | 32.32 | 330 |
July 14, 2025 | 32.4 | 32.45 | 32.45 | 32.51 | 32.3 | 121 |
July 11, 2025 | 33.14 | 32.64 | 32.64 | 33.24 | 32.64 | 200 |
July 10, 2025 | 33.49 | 33.37 | 33.37 | 33.49 | 33.26 | 641 |
July 09, 2025 | 33.4 | 33.58 | 33.58 | 33.63 | 33.4 | 1,723 |
July 08, 2025 | 33.19 | 33.56 | 33.56 | 33.66 | 33.03 | 249 |
July 07, 2025 | 33.32 | 33.13 | 33.13 | 33.56 | 33.05 | 1,450 |
July 03, 2025 | 33.06 | 33.22 | 33.22 | 33.22 | 33.06 | 139 |
July 02, 2025 | 33.39 | 33.03 | 33.03 | 33.47 | 33.03 | 1,189 |