31.53
-0.1425(-0.45%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 31.56 | 31.53 | 31.53 | 31.56 | 31.33 | 17,056 |
September 25, 2025 | 32 | 31.68 | 31.68 | 32 | 31.66 | 29,027 |
September 24, 2025 | 32.17 | 32.06 | 32.06 | 32.2 | 32.03 | 13,854 |
September 23, 2025 | 32.21 | 32.39 | 32.39 | 32.4 | 32.14 | 41,374 |
September 22, 2025 | 31.95 | 31.97 | 31.97 | 32.01 | 31.89 | 1.58M |
September 19, 2025 | 31.78 | 31.81 | 31.81 | 31.84 | 31.71 | 70,079 |
September 18, 2025 | 31.97 | 31.93 | 31.93 | 32.04 | 31.84 | 25,331 |
September 17, 2025 | 31.81 | 31.91 | 31.91 | 31.92 | 31.74 | 91,597 |
September 16, 2025 | 31.88 | 31.73 | 31.73 | 31.88 | 31.73 | 150,626 |
September 15, 2025 | 31.4 | 31.54 | 31.54 | 31.54 | 31.39 | 36,627 |
September 12, 2025 | 31.41 | 31.34 | 31.34 | 31.41 | 31.31 | 3,840 |
September 11, 2025 | 31.03 | 31.33 | 31.33 | 31.33 | 31.01 | 10,770 |
September 10, 2025 | 30.98 | 31.11 | 31.11 | 31.14 | 30.87 | 54,456 |
September 09, 2025 | 30.67 | 30.64 | 30.64 | 30.7 | 30.59 | 68,452 |
September 08, 2025 | 30.53 | 30.49 | 30.49 | 30.53 | 30.39 | 25,666 |
September 05, 2025 | 30.22 | 30.29 | 30.29 | 30.5 | 30.17 | 11,846 |
September 04, 2025 | 29.99 | 29.97 | 29.97 | 30.02 | 29.95 | 15,811 |
September 03, 2025 | 29.94 | 30.02 | 30.02 | 30.07 | 29.93 | 22,862 |
September 02, 2025 | 29.87 | 29.68 | 29.68 | 29.97 | 29.52 | 108,255 |
September 01, 2025 | 29.81 | 29.85 | 29.85 | 29.9 | 29.78 | 72,867 |
August 29, 2025 | 30.04 | 29.86 | 29.86 | 30.04 | 29.8 | 75,700 |
August 28, 2025 | 30.16 | 30.2 | 30.2 | 30.25 | 30.1 | 18,288 |
August 27, 2025 | 30.18 | 30.11 | 30.11 | 30.18 | 30 | 44,628 |
August 26, 2025 | 30.2 | 30.16 | 30.16 | 30.21 | 30.08 | 56,884 |
August 22, 2025 | 30.07 | 30.53 | 30.53 | 30.54 | 30.06 | 12,296 |
August 21, 2025 | 30.15 | 30.08 | 30.08 | 30.15 | 30.03 | 118,896 |
August 20, 2025 | 30.09 | 30.13 | 30.13 | 30.17 | 29.99 | 93,887 |
August 19, 2025 | 30.55 | 30.37 | 30.37 | 30.55 | 30.36 | 72,521 |
August 18, 2025 | 30.55 | 30.49 | 30.49 | 30.56 | 30.46 | 5,364 |
August 15, 2025 | 30.52 | 30.43 | 30.43 | 30.57 | 30.38 | 30,705 |
August 14, 2025 | 30.52 | 30.34 | 30.34 | 30.55 | 30.34 | 69,628 |
August 13, 2025 | 30.59 | 30.68 | 30.68 | 30.75 | 30.59 | 7,092 |
August 12, 2025 | 30.33 | 30.5 | 30.5 | 30.5 | 30.25 | 20,232 |
August 11, 2025 | 30.35 | 30.28 | 30.28 | 30.35 | 30.25 | 7,450 |
August 08, 2025 | 30.26 | 30.22 | 30.22 | 30.27 | 30.16 | 20,497 |
August 07, 2025 | 30.24 | 30.27 | 30.27 | 30.42 | 30.24 | 20,320 |
August 06, 2025 | 29.83 | 29.85 | 29.85 | 29.87 | 29.79 | 44,656 |
August 05, 2025 | 29.93 | 29.84 | 29.84 | 29.93 | 29.82 | 117,160 |
August 04, 2025 | 29.76 | 29.75 | 29.75 | 29.86 | 29.64 | 74,247 |
August 01, 2025 | 29.5 | 29.53 | 29.53 | 29.93 | 29.3 | 46,574 |
July 31, 2025 | 30.02 | 29.79 | 29.79 | 30.04 | 29.78 | 126,767 |
July 30, 2025 | 30.11 | 29.88 | 29.88 | 30.11 | 29.87 | 33,277 |
July 29, 2025 | 29.83 | 29.89 | 29.89 | 29.98 | 29.82 | 35,487 |
July 28, 2025 | 30.18 | 29.92 | 29.92 | 30.22 | 29.9 | 21,277 |
July 25, 2025 | 30.15 | 30.09 | 30.09 | 30.15 | 30.04 | 23,070 |
July 24, 2025 | 30.4 | 30.26 | 30.26 | 30.4 | 30.25 | 31,651 |
July 23, 2025 | 30.27 | 30.34 | 30.34 | 30.36 | 30.23 | 160,609 |
July 22, 2025 | 30.06 | 30.1 | 30.1 | 30.12 | 29.96 | 699,980 |
July 21, 2025 | 30.21 | 30.4 | 30.4 | 30.41 | 30.19 | 79,978 |
July 18, 2025 | 30.24 | 30.18 | 30.18 | 30.29 | 30.18 | 83,110 |
July 17, 2025 | 30.24 | 30.27 | 30.27 | 30.31 | 30.1 | 1.71M |
July 16, 2025 | 30.02 | 29.98 | 29.98 | 30.03 | 29.89 | 49,768 |
July 15, 2025 | 30.03 | 29.93 | 29.93 | 30.12 | 29.93 | 1.25M |
July 14, 2025 | 29.82 | 29.8 | 29.8 | 29.87 | 29.76 | 9,834 |
July 11, 2025 | 29.98 | 29.88 | 29.88 | 30 | 29.85 | 20,247 |
July 10, 2025 | 30.09 | 29.95 | 29.95 | 30.09 | 29.9 | 54,737 |
July 09, 2025 | 30.06 | 29.94 | 29.94 | 30.06 | 29.94 | 16,955 |
July 08, 2025 | 30.03 | 29.88 | 29.88 | 30.03 | 29.88 | 86,054 |
July 07, 2025 | 29.91 | 29.92 | 29.92 | 29.99 | 29.89 | 19,430 |
July 04, 2025 | 30.07 | 30 | 30 | 30.07 | 29.94 | 1,389 |