32.25
+0.05(+0.16%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 32.3 | 32.25 | 32.25 | 32.4 | 31.88 | 9,145 |
September 25, 2025 | 32.25 | 32.2 | 32.2 | 32.61 | 32 | 13,400 |
September 24, 2025 | 32.35 | 32.95 | 32.95 | 32.95 | 32.2 | 8,049 |
September 23, 2025 | 32.06 | 32.29 | 32.29 | 32.48 | 32 | 11,700 |
September 22, 2025 | 32.05 | 31.97 | 31.97 | 32.17 | 31.91 | 8,400 |
September 19, 2025 | 32.34 | 31.91 | 31.91 | 32.38 | 31.91 | 30,440 |
September 18, 2025 | 32.1 | 32.55 | 32.55 | 32.93 | 32.1 | 14,729 |
September 17, 2025 | 32.04 | 31.99 | 31.99 | 32.36 | 31.99 | 8,636 |
September 16, 2025 | 33 | 32.07 | 32.07 | 33.28 | 31.75 | 14,516 |
September 15, 2025 | 32.5 | 33.01 | 33.01 | 33.01 | 32.44 | 3,011 |
September 12, 2025 | 32.92 | 32.47 | 32.47 | 32.92 | 32.47 | 4,800 |
September 11, 2025 | 32.37 | 32.78 | 32.78 | 32.78 | 32.2 | 6,648 |
September 10, 2025 | 32.61 | 32.2 | 32.2 | 32.61 | 32.16 | 5,627 |
September 09, 2025 | 33.11 | 32.79 | 32.79 | 33.11 | 32.65 | 7,200 |
September 08, 2025 | 32.76 | 33.04 | 33.04 | 33.42 | 32.76 | 6,100 |
September 05, 2025 | 33.1 | 33 | 33 | 33.1 | 32.8 | 3,222 |
September 04, 2025 | 33 | 32.99 | 32.99 | 33.25 | 32.99 | 6,804 |
September 03, 2025 | 33.1 | 32.86 | 32.86 | 33.48 | 32.86 | 10,605 |
September 02, 2025 | 33.21 | 33.2 | 33.2 | 33.21 | 33.2 | 3,126 |
August 29, 2025 | 35.3 | 34.16 | 34.16 | 35.3 | 34.01 | 3,709 |
August 28, 2025 | 34.21 | 34.3 | 34.3 | 34.81 | 34.02 | 3,100 |
August 27, 2025 | 33.5 | 33.97 | 33.97 | 34.18 | 33.3 | 6,300 |
August 26, 2025 | 33.17 | 32.71 | 32.71 | 33.79 | 32.71 | 11,400 |
August 25, 2025 | 34.52 | 33.03 | 33.03 | 34.52 | 33 | 13,412 |
August 22, 2025 | 33.97 | 34.84 | 34.84 | 35.19 | 33.97 | 12,200 |
August 21, 2025 | 33.34 | 33.11 | 33.11 | 33.61 | 33 | 4,600 |
August 20, 2025 | 33 | 33.16 | 33.16 | 33.16 | 33 | 7,207 |
August 19, 2025 | 32.66 | 32.78 | 32.78 | 33.08 | 32.5 | 7,321 |
August 18, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 2,600 |
August 15, 2025 | 32.79 | 32.28 | 32.28 | 32.79 | 31 | 4,924 |
August 14, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 2,900 |
August 13, 2025 | 33.18 | 33.3 | 33.3 | 33.5 | 32.68 | 6,544 |
August 12, 2025 | 31.19 | 33.03 | 33.03 | 33.03 | 31.19 | 9,030 |
August 11, 2025 | 31.6 | 31.79 | 31.79 | 31.93 | 31.06 | 5,227 |
August 08, 2025 | 32.2 | 31.91 | 31.91 | 32.5 | 31.75 | 5,029 |
August 07, 2025 | 31.14 | 31.66 | 31.66 | 32.33 | 30.05 | 17,135 |
August 06, 2025 | 31.06 | 30.72 | 30.72 | 32.8 | 29.81 | 11,139 |
August 05, 2025 | 31.53 | 30.73 | 30.43 | 31.53 | 29.9 | 10,915 |
August 04, 2025 | 29.95 | 30.24 | 29.94 | 32.31 | 29.81 | 27,729 |
August 01, 2025 | 30.05 | 29.95 | 29.95 | 30.54 | 29.86 | 13,500 |
July 31, 2025 | 30.11 | 30.19 | 30.19 | 30.58 | 30.05 | 10,446 |
July 30, 2025 | 31.25 | 30.49 | 30.49 | 31.25 | 30.49 | 8,019 |
July 29, 2025 | 31.64 | 31.39 | 31.39 | 31.64 | 30.76 | 5,600 |
July 28, 2025 | 31.11 | 31.31 | 31.31 | 31.31 | 30.96 | 5,200 |
July 25, 2025 | 31.57 | 31.7 | 31.7 | 32.1 | 31.57 | 5,600 |
July 24, 2025 | 32.87 | 31.54 | 31.54 | 32.87 | 31.54 | 7,200 |
July 23, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 2,928 |
July 22, 2025 | 31.52 | 32.06 | 32.06 | 32.56 | 31.52 | 6,148 |
July 21, 2025 | 32.2 | 32.15 | 32.15 | 32.7 | 32.15 | 9,725 |
July 18, 2025 | 32.63 | 32.01 | 32.01 | 32.63 | 31.85 | 10,740 |
July 17, 2025 | 32.09 | 32.21 | 32.21 | 32.9 | 32.09 | 11,100 |
July 16, 2025 | 31.98 | 32.22 | 32.22 | 32.38 | 31.28 | 10,641 |
July 15, 2025 | 32.39 | 31.33 | 31.33 | 32.54 | 31.28 | 10,704 |
July 14, 2025 | 31.47 | 32.52 | 32.52 | 32.7 | 31.47 | 5,400 |
July 11, 2025 | 32.01 | 31.67 | 31.67 | 32.19 | 31.64 | 5,000 |
July 10, 2025 | 32.55 | 32.37 | 32.37 | 32.7 | 32.37 | 9,300 |
July 09, 2025 | 32.52 | 32.95 | 32.95 | 32.95 | 32.08 | 6,105 |
July 08, 2025 | 32.27 | 32.53 | 32.53 | 32.89 | 31.61 | 10,836 |
July 07, 2025 | 32.64 | 32.26 | 32.26 | 32.64 | 31.76 | 10,100 |
July 03, 2025 | 31.89 | 32.65 | 32.65 | 32.91 | 31.89 | 5,600 |