32.84
-1.1385(-3.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 33.42 | 32.84 | 32.84 | 34.17 | 32.84 | 5,336 |
| September 25, 2025 | 33 | 33.98 | 33.98 | 33.98 | 32.1 | 1,905 |
| September 24, 2025 | 32.53 | 32.86 | 32.86 | 33.2 | 32.42 | 3,699 |
| September 23, 2025 | 30.93 | 32.43 | 32.43 | 33.03 | 30.8 | 34,723 |
| September 22, 2025 | 30.48 | 30.72 | 30.72 | 30.97 | 30.13 | 9,418 |
| September 19, 2025 | 30.21 | 29.64 | 29.64 | 30.21 | 29.57 | 2,357 |
| September 18, 2025 | 30.89 | 30.22 | 30.22 | 30.89 | 29.69 | 3,242 |
| September 17, 2025 | 30.32 | 30.55 | 30.55 | 31.28 | 30.13 | 1,824 |
| September 16, 2025 | 28.47 | 30.21 | 30.21 | 30.6 | 28.47 | 3,470 |
| September 15, 2025 | 27.05 | 28.13 | 28.13 | 28.2 | 26.6 | 5,207 |
| September 12, 2025 | 28.9 | 27.93 | 27.93 | 28.9 | 27.69 | 3,294 |
| September 11, 2025 | 28.45 | 28.65 | 28.65 | 28.92 | 28.21 | 3,625 |
| September 10, 2025 | 29.58 | 27.83 | 27.83 | 30.44 | 27.58 | 3,085 |
| September 09, 2025 | 30 | 29.91 | 29.91 | 31.03 | 28.26 | 5,739 |
| September 08, 2025 | 28.48 | 27.69 | 28.34 | 28.79 | 27.62 | 5,886 |
| September 05, 2025 | 28.91 | 28.16 | 28.16 | 28.91 | 28.16 | 748 |
| September 04, 2025 | 28.07 | 28.43 | 28.43 | 28.55 | 28.07 | 7,557 |
| September 03, 2025 | 28.01 | 28.41 | 28.41 | 28.42 | 27.98 | 2,915 |
| September 02, 2025 | 27.42 | 27.73 | 27.73 | 28.08 | 27.42 | 13,893 |
| August 29, 2025 | 26.9 | 26.74 | 27.14 | 27.16 | 26.62 | 7,352 |
| August 28, 2025 | 26.22 | 26.31 | 26.31 | 26.78 | 26.1 | 14,010 |
| August 27, 2025 | 24.87 | 25.99 | 25.99 | 26 | 24.74 | 5,018 |
| August 26, 2025 | 25.73 | 24.99 | 24.99 | 25.73 | 24.99 | 7,508 |
| August 22, 2025 | 22.65 | 24.04 | 24.04 | 24.04 | 22.46 | 21,937 |
| August 21, 2025 | 23.41 | 22.65 | 22.65 | 23.51 | 22.55 | 20,977 |
| August 20, 2025 | 23.01 | 23.61 | 23.61 | 23.66 | 23.01 | 4,600 |
| August 19, 2025 | 23.92 | 23.32 | 23.32 | 24.15 | 23.27 | 19,600 |
| August 18, 2025 | 23.15 | 23.56 | 23.56 | 23.56 | 22.85 | 1,959 |
| August 15, 2025 | 22.97 | 23.6 | 23.6 | 23.6 | 22.87 | 4,425 |
| August 14, 2025 | 22.7 | 22.4 | 22.4 | 22.7 | 22.35 | 224 |
| August 13, 2025 | 21.9 | 22.46 | 22.18 | 22.88 | 21.9 | 11,320 |
| August 12, 2025 | 22.33 | 22.47 | 22.19 | 22.69 | 22.33 | 217 |
| August 11, 2025 | 22 | 21.74 | 21.47 | 22.27 | 21.56 | 3,944 |
| August 08, 2025 | 22.53 | 22.18 | 22.18 | 22.53 | 22.1 | 1,316 |
| August 07, 2025 | 23.47 | 22.49 | 22.49 | 23.47 | 22.45 | 3,658 |
| August 06, 2025 | 23.83 | 23.05 | 23.05 | 24.3 | 23.04 | 8,384 |
| August 05, 2025 | 23.86 | 23.64 | 23.64 | 23.88 | 22.91 | 11,708 |
| August 04, 2025 | 21.96 | 22.4 | 22.4 | 23.09 | 21.96 | 23,821 |
| August 01, 2025 | 22.32 | 21.51 | 21.51 | 22.61 | 21.3 | 14,691 |
| July 31, 2025 | 23 | 23.14 | 23.14 | 23.69 | 22.57 | 55,715 |
| July 30, 2025 | 24.89 | 25.03 | 25.03 | 25.03 | 24.34 | 10,886 |
| July 29, 2025 | 25.39 | 24.73 | 24.73 | 25.39 | 24.46 | 3,760 |
| July 28, 2025 | 24.01 | 24.83 | 24.83 | 25.07 | 24.01 | 1,429 |
| July 25, 2025 | 23.45 | 24 | 24 | 24 | 23.26 | 21,342 |
| July 24, 2025 | 23.75 | 23.44 | 23.44 | 24.24 | 23.06 | 20,517 |
| July 23, 2025 | 24.11 | 24.21 | 24.21 | 24.63 | 23.71 | 15,086 |
| July 22, 2025 | 24.56 | 24.35 | 24.35 | 24.6 | 24.02 | 3,011 |
| July 21, 2025 | 24.47 | 24.73 | 24.73 | 25.09 | 24.47 | 16,762 |
| July 18, 2025 | 25.46 | 24.59 | 24.59 | 25.96 | 24.31 | 7,767 |
| July 17, 2025 | 24.65 | 24.84 | 24.84 | 25.25 | 24.25 | 7,039 |
| July 16, 2025 | 26.86 | 25.4 | 25.4 | 26.86 | 25.11 | 5,330 |
| July 15, 2025 | 26.82 | 26.78 | 26.78 | 26.92 | 26.68 | 7,050 |
| July 14, 2025 | 28.04 | 27.07 | 27.07 | 28.31 | 26.79 | 12,520 |
| July 11, 2025 | 28.24 | 28.92 | 28.92 | 28.92 | 27.79 | 16,454 |
| July 10, 2025 | 25.73 | 28.1 | 28.1 | 28.1 | 25.55 | 31,677 |
| July 09, 2025 | 25.97 | 26 | 26 | 26.06 | 25.51 | 13,591 |
| July 08, 2025 | 25.14 | 25.11 | 25.11 | 25.27 | 24.8 | 10,462 |
| July 07, 2025 | 23.68 | 24.17 | 24.17 | 24.65 | 23.08 | 21,890 |
| July 03, 2025 | 23.87 | 24.09 | 24.09 | 24.23 | 23.87 | 22,142 |
| July 02, 2025 | 22.79 | 23.43 | 23.43 | 23.66 | 22.64 | 23,188 |