32.96
+0.06(+0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 33.04 | 32.96 | 32.96 | 33.15 | 32.57 | 2.39M |
| September 11, 2025 | 32.99 | 32.9 | 32.9 | 33.21 | 32.67 | 2.78M |
| September 10, 2025 | 32.64 | 33.12 | 33.1 | 33.27 | 32.64 | 2.97M |
| September 09, 2025 | 33.03 | 32.52 | 32.52 | 33.09 | 32.33 | 2.98M |
| September 08, 2025 | 32.71 | 32.76 | 32.76 | 33.1 | 32.46 | 3.59M |
| September 05, 2025 | 32.2 | 32.19 | 32.19 | 32.5 | 31.56 | 2.92M |
| September 04, 2025 | 31.5 | 31.55 | 31.55 | 32.13 | 31.35 | 4.37M |
| September 03, 2025 | 32.4 | 32.09 | 32.09 | 32.49 | 31.8 | 4.03M |
| September 02, 2025 | 31.13 | 31.99 | 31.99 | 32 | 30.2 | 6.54M |
| August 29, 2025 | 29.6 | 30.45 | 30.45 | 30.58 | 29.56 | 2.99M |
| August 28, 2025 | 29.93 | 29.65 | 29.65 | 29.97 | 29.54 | 1.84M |
| August 27, 2025 | 29.06 | 29.72 | 29.72 | 29.86 | 28.83 | 3.18M |
| August 26, 2025 | 28.55 | 29.3 | 29.3 | 29.44 | 28.44 | 3.11M |
| August 25, 2025 | 28.51 | 28.39 | 28.39 | 28.83 | 28.29 | 2.35M |
| August 22, 2025 | 27.61 | 28.4 | 28.4 | 28.8 | 27.48 | 3.52M |
| August 21, 2025 | 26.5 | 27.78 | 27.78 | 27.8 | 26.5 | 4.11M |
| August 20, 2025 | 25.93 | 26.51 | 26.51 | 26.51 | 25.76 | 3.54M |
| August 19, 2025 | 26.14 | 25.76 | 25.76 | 26.47 | 25.69 | 3.13M |
| August 18, 2025 | 26.01 | 26.14 | 26.14 | 26.16 | 25.81 | 1.84M |
| August 15, 2025 | 25.75 | 25.99 | 25.99 | 26.15 | 25.36 | 3.69M |
| August 14, 2025 | 25.59 | 25.4 | 25.4 | 25.86 | 25.4 | 1.75M |
| August 13, 2025 | 26.18 | 25.63 | 25.63 | 26.18 | 25.52 | 2.79M |
| August 12, 2025 | 26.1 | 25.95 | 25.95 | 26.2 | 25.61 | 2.08M |
| August 11, 2025 | 25.39 | 26.12 | 26.12 | 26.18 | 25.31 | 2.79M |
| August 08, 2025 | 26.61 | 26.18 | 26.18 | 26.74 | 25.9 | 4.49M |
| August 07, 2025 | 26.58 | 26.38 | 26.38 | 26.68 | 26.13 | 2.83M |
| August 06, 2025 | 26.12 | 26.42 | 26.42 | 26.55 | 26.11 | 3.63M |
| August 05, 2025 | 25.32 | 26.23 | 26.23 | 26.39 | 25.21 | 3.65M |
| August 04, 2025 | 25.1 | 25.58 | 25.58 | 25.89 | 25.1 | 2.85M |
| August 01, 2025 | 24.95 | 24.87 | 24.87 | 25.12 | 24.55 | 4.97M |
| July 31, 2025 | 25.65 | 24.3 | 24.3 | 26.05 | 23.92 | 7.08M |
| July 30, 2025 | 25.58 | 25.37 | 25.37 | 26.19 | 25.36 | 5.52M |
| July 29, 2025 | 25.35 | 25.68 | 25.68 | 25.9 | 25.25 | 2.76M |
| July 28, 2025 | 25.57 | 25.33 | 25.33 | 25.63 | 25.12 | 2.24M |
| July 25, 2025 | 25.64 | 25.87 | 25.87 | 25.94 | 25.41 | 3.24M |
| July 24, 2025 | 25.88 | 25.72 | 25.72 | 26.13 | 25.6 | 2.74M |
| July 23, 2025 | 26.24 | 26.22 | 26.22 | 26.54 | 25.99 | 3.07M |
| July 22, 2025 | 25.94 | 26.38 | 26.38 | 26.59 | 25.86 | 3.79M |
| July 21, 2025 | 25.46 | 25.72 | 25.72 | 26.11 | 25.36 | 3.78M |
| July 18, 2025 | 25.46 | 24.89 | 24.89 | 25.57 | 24.73 | 4.11M |
| July 17, 2025 | 25.6 | 25.38 | 25.38 | 25.63 | 25.18 | 3.7M |
| July 16, 2025 | 26.34 | 25.95 | 25.95 | 26.49 | 25.62 | 3.83M |
| July 15, 2025 | 26.66 | 26.31 | 26.31 | 26.74 | 25.63 | 3.56M |
| July 14, 2025 | 26.65 | 26.54 | 26.54 | 27.11 | 26.48 | 2.88M |
| July 11, 2025 | 26.5 | 26.62 | 26.62 | 26.78 | 26.17 | 3.27M |
| July 10, 2025 | 26.53 | 26.11 | 26.11 | 26.58 | 25.85 | 3.82M |
| July 09, 2025 | 26.22 | 26.45 | 26.45 | 26.61 | 25.92 | 2.66M |
| July 08, 2025 | 27.5 | 26.1 | 26.1 | 27.64 | 25.83 | 4.15M |
| July 07, 2025 | 26.88 | 27.72 | 27.72 | 27.8 | 26.31 | 3.39M |
| July 03, 2025 | 26.78 | 26.99 | 26.99 | 27.2 | 26.68 | 1.66M |
| July 02, 2025 | 26.7 | 26.97 | 26.97 | 27.1 | 26.51 | 2.55M |
| July 01, 2025 | 26.85 | 26.58 | 26.58 | 27.16 | 26.44 | 1.99M |
| June 30, 2025 | 25.65 | 26.56 | 26.56 | 26.62 | 25.55 | 3.51M |
| June 27, 2025 | 25.45 | 25.59 | 25.59 | 25.69 | 25.16 | 3.61M |
| June 26, 2025 | 26.23 | 26.14 | 26.14 | 26.44 | 25.93 | 5.34M |
| June 25, 2025 | 25.73 | 26.11 | 26.11 | 26.16 | 25.67 | 3.02M |
| June 24, 2025 | 25.98 | 25.85 | 25.85 | 26.06 | 25.08 | 3.91M |
| June 23, 2025 | 26.52 | 26.74 | 26.74 | 27.2 | 26.48 | 1.9M |
| June 20, 2025 | 26.47 | 26.45 | 26.45 | 27.09 | 26.41 | 5.84M |
| June 18, 2025 | 26.79 | 26.7 | 26.7 | 26.94 | 26.61 | 2.5M |