32.40
-0.03(-0.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 32.57 | 32.43 | 32.43 | 32.74 | 32.31 | 1.03M |
| September 04, 2025 | 32.35 | 32.56 | 32.56 | 32.58 | 32.23 | 773,500 |
| September 03, 2025 | 32.39 | 32.31 | 32.31 | 32.5 | 32.17 | 716,600 |
| September 02, 2025 | 32.39 | 32.46 | 32.46 | 32.47 | 32.2 | 678,800 |
| August 29, 2025 | 32.59 | 32.63 | 32.63 | 32.72 | 32.49 | 923,900 |
| August 28, 2025 | 32.63 | 32.59 | 32.59 | 32.63 | 32.43 | 849,607 |
| August 27, 2025 | 32.37 | 32.57 | 32.57 | 32.6 | 32.37 | 666,443 |
| August 26, 2025 | 32.31 | 32.41 | 32.41 | 32.44 | 32.28 | 787,100 |
| August 25, 2025 | 32.49 | 32.35 | 32.35 | 32.57 | 32.35 | 555,526 |
| August 22, 2025 | 32.15 | 32.54 | 32.54 | 32.63 | 32.15 | 744,815 |
| August 21, 2025 | 31.98 | 31.97 | 31.97 | 32.07 | 31.84 | 646,500 |
| August 20, 2025 | 32.02 | 32.05 | 32.05 | 32.11 | 31.91 | 771,816 |
| August 19, 2025 | 31.85 | 32.01 | 32.01 | 32.15 | 31.85 | 785,700 |
| August 18, 2025 | 31.85 | 31.88 | 31.88 | 31.96 | 31.8 | 843,300 |
| August 15, 2025 | 32.03 | 31.86 | 31.86 | 32.04 | 31.84 | 893,500 |
| August 14, 2025 | 31.82 | 31.9 | 31.9 | 31.92 | 31.69 | 1.05M |
| August 13, 2025 | 31.74 | 31.99 | 31.99 | 32.01 | 31.66 | 1.68M |
| August 12, 2025 | 31.34 | 31.62 | 31.62 | 31.65 | 31.34 | 477,900 |
| August 11, 2025 | 31.36 | 31.21 | 31.21 | 31.49 | 31.17 | 631,838 |
| August 08, 2025 | 31.19 | 31.33 | 31.33 | 31.36 | 31.16 | 1.34M |
| August 07, 2025 | 31.3 | 31.08 | 31.08 | 31.38 | 30.98 | 566,635 |
| August 06, 2025 | 31.19 | 31.09 | 31.09 | 31.24 | 31.08 | 746,349 |
| August 05, 2025 | 31.22 | 31.17 | 31.17 | 31.23 | 30.96 | 695,139 |
| August 04, 2025 | 30.96 | 31.14 | 31.14 | 31.14 | 30.96 | 610,817 |
| August 01, 2025 | 31.08 | 30.84 | 30.84 | 31.08 | 30.65 | 1.12M |
| July 31, 2025 | 31.39 | 31.29 | 31.29 | 31.63 | 31.22 | 1.18M |
| July 30, 2025 | 31.77 | 31.53 | 31.53 | 31.8 | 31.4 | 729,437 |
| July 29, 2025 | 31.85 | 31.8 | 31.8 | 31.93 | 31.73 | 657,600 |
| July 28, 2025 | 31.97 | 31.84 | 31.84 | 31.98 | 31.8 | 464,400 |
| July 25, 2025 | 31.87 | 32.01 | 32.01 | 32.02 | 31.77 | 684,806 |
| July 24, 2025 | 31.9 | 31.87 | 31.87 | 32.04 | 31.84 | 964,745 |
| July 23, 2025 | 31.71 | 31.96 | 31.96 | 31.97 | 31.7 | 896,800 |
| July 22, 2025 | 31.28 | 31.6 | 31.6 | 31.62 | 31.28 | 868,127 |
| July 21, 2025 | 31.34 | 31.2 | 31.2 | 31.46 | 31.2 | 683,000 |
| July 18, 2025 | 31.46 | 31.26 | 31.26 | 31.46 | 31.19 | 719,427 |
| July 17, 2025 | 31.12 | 31.34 | 31.34 | 31.36 | 31.09 | 1.12M |
| July 16, 2025 | 31.13 | 31.13 | 31.13 | 31.21 | 30.84 | 1.45M |
| July 15, 2025 | 31.51 | 31.07 | 31.07 | 31.57 | 31.05 | 893,900 |
| July 14, 2025 | 31.49 | 31.53 | 31.53 | 31.55 | 31.37 | 801,309 |
| July 11, 2025 | 31.55 | 31.53 | 31.53 | 31.61 | 31.44 | 474,400 |
| July 10, 2025 | 31.54 | 31.73 | 31.73 | 31.81 | 31.46 | 843,200 |
| July 09, 2025 | 31.56 | 31.5 | 31.5 | 31.58 | 31.35 | 549,100 |
| July 08, 2025 | 31.33 | 31.48 | 31.48 | 31.58 | 31.33 | 878,630 |
| July 07, 2025 | 31.6 | 31.38 | 31.38 | 31.65 | 31.2 | 902,600 |
| July 03, 2025 | 31.61 | 31.7 | 31.7 | 31.75 | 31.57 | 492,947 |
| July 02, 2025 | 31.49 | 31.52 | 31.52 | 31.55 | 31.32 | 627,500 |
| July 01, 2025 | 31.03 | 31.47 | 31.47 | 31.56 | 31.02 | 657,745 |
| June 30, 2025 | 31 | 31.02 | 31.02 | 31.08 | 30.92 | 695,800 |
| June 27, 2025 | 30.86 | 30.93 | 30.93 | 31.02 | 30.76 | 593,828 |
| June 26, 2025 | 30.68 | 30.88 | 30.88 | 30.89 | 30.68 | 674,200 |
| June 25, 2025 | 30.7 | 30.6 | 30.6 | 30.7 | 30.55 | 754,700 |
| June 24, 2025 | 30.59 | 30.72 | 30.72 | 30.8 | 30.59 | 489,115 |
| June 23, 2025 | 30.58 | 30.67 | 30.53 | 30.7 | 30.32 | 1.03M |
| June 20, 2025 | 30.6 | 30.53 | 30.39 | 30.65 | 30.43 | 713,927 |
| June 18, 2025 | 30.44 | 30.42 | 30.28 | 30.61 | 30.39 | 764,304 |
| June 17, 2025 | 30.53 | 30.4 | 30.4 | 30.64 | 30.36 | 560,300 |
| June 16, 2025 | 30.53 | 30.65 | 30.65 | 30.72 | 30.5 | 778,400 |
| June 13, 2025 | 30.49 | 30.4 | 30.4 | 30.63 | 30.32 | 1.19M |
| June 12, 2025 | 30.44 | 30.66 | 30.66 | 30.66 | 30.35 | 555,926 |
| June 11, 2025 | 30.64 | 30.56 | 30.56 | 30.64 | 30.43 | 750,327 |
