32.60
+0.045(+0.14%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 32.99 | 32.55 | 32.55 | 33.25 | 32.29 | 432,300 |
September 04, 2025 | 32.67 | 32.83 | 32.83 | 32.84 | 32.39 | 533,300 |
September 03, 2025 | 32.36 | 32.48 | 32.48 | 32.93 | 32.11 | 710,437 |
September 02, 2025 | 32.29 | 32.56 | 32.56 | 32.58 | 32.09 | 960,100 |
August 29, 2025 | 32.32 | 32.72 | 32.72 | 33.01 | 32.27 | 1.07M |
August 28, 2025 | 32.35 | 32.05 | 32.05 | 32.39 | 31.94 | 562,900 |
August 27, 2025 | 31.87 | 32.2 | 32.2 | 32.27 | 31.87 | 554,220 |
August 26, 2025 | 31.83 | 31.93 | 31.93 | 32.1 | 31.67 | 689,400 |
August 25, 2025 | 31.78 | 31.83 | 31.83 | 31.97 | 31.64 | 690,517 |
August 22, 2025 | 30.21 | 31.99 | 31.99 | 32.1 | 30.21 | 1.03M |
August 21, 2025 | 30 | 30.03 | 30.03 | 30.26 | 29.87 | 411,600 |
August 20, 2025 | 30.24 | 30.22 | 30.22 | 30.55 | 30.02 | 533,613 |
August 19, 2025 | 30.25 | 30.16 | 30.16 | 30.6 | 30.09 | 486,600 |
August 18, 2025 | 30.04 | 30.33 | 30.33 | 30.34 | 29.84 | 418,633 |
August 15, 2025 | 30.71 | 30.04 | 30.04 | 30.8 | 29.97 | 941,900 |
August 14, 2025 | 30.13 | 30.61 | 30.61 | 30.69 | 29.86 | 501,257 |
August 13, 2025 | 30.08 | 30.59 | 30.59 | 30.69 | 30.02 | 751,331 |
August 12, 2025 | 29.09 | 30.05 | 30.05 | 30.09 | 28.94 | 903,700 |
August 11, 2025 | 28.92 | 28.84 | 28.84 | 28.99 | 28.64 | 664,806 |
August 08, 2025 | 29.11 | 29.24 | 29.24 | 29.38 | 28.85 | 840,446 |
August 07, 2025 | 29.53 | 28.8 | 28.8 | 29.53 | 28.57 | 887,200 |
August 06, 2025 | 29.75 | 29.17 | 29.17 | 29.97 | 29.04 | 1.01M |
August 05, 2025 | 29.38 | 29.71 | 29.71 | 29.78 | 28.88 | 1.33M |
August 04, 2025 | 28.61 | 29.28 | 29.28 | 29.3 | 28.44 | 1.09M |
August 01, 2025 | 28.28 | 28.41 | 28.41 | 28.61 | 27.6 | 1.21M |
July 31, 2025 | 28.73 | 28.79 | 28.79 | 28.93 | 28.35 | 1.25M |
July 30, 2025 | 29.34 | 28.6 | 28.6 | 29.6 | 28.24 | 1.94M |
July 29, 2025 | 29.91 | 29.38 | 29.38 | 30 | 29.17 | 1.02M |
July 28, 2025 | 29.69 | 29.65 | 29.65 | 29.8 | 29.55 | 599,907 |
July 25, 2025 | 29.49 | 29.73 | 29.73 | 29.73 | 29.06 | 734,400 |
July 24, 2025 | 30.32 | 29.53 | 29.53 | 30.33 | 29.5 | 623,200 |
July 23, 2025 | 30.66 | 30.47 | 30.47 | 30.79 | 30.11 | 715,021 |
July 22, 2025 | 30.49 | 30.5 | 30.5 | 30.93 | 30.34 | 643,900 |
July 21, 2025 | 30.76 | 30.53 | 30.53 | 31.11 | 30.52 | 450,879 |
July 18, 2025 | 31.08 | 30.76 | 30.76 | 31.36 | 30.61 | 524,000 |
July 17, 2025 | 30.29 | 30.77 | 30.77 | 30.87 | 30.1 | 502,710 |
July 16, 2025 | 30.22 | 30.14 | 30.14 | 30.38 | 29.56 | 594,400 |
July 15, 2025 | 31.27 | 29.99 | 29.99 | 31.44 | 29.97 | 620,922 |
July 14, 2025 | 30.99 | 31.3 | 31.3 | 31.32 | 30.86 | 539,100 |
July 11, 2025 | 31.2 | 31.04 | 31.04 | 31.27 | 30.89 | 594,200 |
July 10, 2025 | 31.03 | 31.38 | 31.38 | 31.64 | 31.01 | 753,619 |
July 09, 2025 | 30.99 | 31.18 | 31.18 | 31.21 | 30.89 | 698,800 |
July 08, 2025 | 31.07 | 30.95 | 30.95 | 31.24 | 30.88 | 896,433 |
July 07, 2025 | 30.85 | 30.71 | 30.71 | 31.28 | 30.49 | 796,281 |
July 03, 2025 | 30.82 | 31.12 | 31.12 | 31.38 | 30.68 | 559,825 |
July 02, 2025 | 30.21 | 30.59 | 30.59 | 30.66 | 30.01 | 989,600 |
July 01, 2025 | 28.62 | 30.01 | 30.01 | 30.32 | 28.4 | 1.12M |
June 30, 2025 | 28.83 | 28.82 | 28.82 | 29.05 | 28.7 | 1.33M |
June 27, 2025 | 29.11 | 28.48 | 28.48 | 29.37 | 28.39 | 3.44M |
June 26, 2025 | 28.25 | 29.01 | 29.01 | 29.05 | 28.15 | 1.05M |
June 25, 2025 | 27.88 | 28.15 | 28.15 | 28.17 | 27.67 | 921,700 |
June 24, 2025 | 27.15 | 27.9 | 27.9 | 28.14 | 27.15 | 1.57M |
June 23, 2025 | 26.5 | 27.45 | 27.45 | 27.48 | 26.35 | 1.08M |
June 20, 2025 | 26.48 | 26.37 | 26.37 | 26.56 | 26.16 | 1.47M |
June 18, 2025 | 25.93 | 26.21 | 26.21 | 26.53 | 25.81 | 1.02M |
June 17, 2025 | 26.26 | 25.97 | 25.97 | 26.43 | 25.92 | 1.01M |
June 16, 2025 | 26.97 | 26.48 | 26.48 | 27.08 | 26.4 | 629,955 |
June 13, 2025 | 27.14 | 26.68 | 26.68 | 27.41 | 26.63 | 670,665 |
June 12, 2025 | 27.54 | 27.45 | 27.45 | 27.58 | 27.12 | 654,516 |
June 11, 2025 | 28.37 | 27.75 | 27.75 | 28.55 | 27.66 | 1.23M |