32.83
+0.13(+0.40%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 32.69 | 32.83 | 32.83 | 32.83 | 32.67 | 20,401 |
October 16, 2025 | 32.69 | 32.7 | 32.7 | 32.7 | 32.6 | 16,068 |
October 15, 2025 | 32.15 | 32.28 | 32.28 | 32.28 | 32.15 | 7,070 |
October 14, 2025 | 31.68 | 31.81 | 31.81 | 31.81 | 31.68 | 4,938 |
October 13, 2025 | 31.82 | 31.94 | 31.94 | 31.94 | 31.82 | 3,566 |
October 10, 2025 | 32.14 | 31.92 | 31.92 | 32.14 | 31.92 | 5,860 |
October 09, 2025 | 31.81 | 31.83 | 31.83 | 31.83 | 31.81 | 4,154 |
October 08, 2025 | 31.62 | 31.65 | 31.65 | 31.69 | 31.62 | 2,655 |
October 07, 2025 | 31.84 | 31.83 | 31.83 | 31.84 | 31.83 | 4,694 |
October 06, 2025 | 31.58 | 31.75 | 31.75 | 31.75 | 31.58 | 6,614 |
October 03, 2025 | 31.58 | 31.56 | 31.56 | 31.58 | 31.49 | 12,890 |
October 02, 2025 | 31.42 | 31.33 | 31.33 | 31.5 | 31.33 | 27,569 |
October 01, 2025 | 31.33 | 31.38 | 31.38 | 31.38 | 31.33 | 23,660 |
September 30, 2025 | 31.18 | 31.17 | 31.17 | 31.19 | 31.16 | 19,133 |
September 29, 2025 | 31.19 | 31.3 | 31.3 | 31.31 | 31.19 | 1,759 |
September 26, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 13,964 |
September 25, 2025 | 31.78 | 31.44 | 31.44 | 31.78 | 31.44 | 1,864 |
September 24, 2025 | 31.95 | 31.81 | 31.81 | 31.95 | 31.77 | 16,336 |
September 23, 2025 | 31.72 | 32.13 | 32.13 | 32.13 | 31.72 | 12,315 |
September 22, 2025 | 32.45 | 32.22 | 32.22 | 32.45 | 32.22 | 3,020 |
September 19, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 495 |
September 18, 2025 | 32.26 | 32.47 | 32.47 | 32.47 | 32.26 | 5,470 |
September 17, 2025 | 32.49 | 32.54 | 32.54 | 32.67 | 32.49 | 1,536 |
September 16, 2025 | 32.25 | 32.25 | 32.25 | 32.38 | 32.25 | 832 |
September 15, 2025 | 32.1 | 32.11 | 32.11 | 32.19 | 32.1 | 1,603 |
September 12, 2025 | 32 | 32 | 32 | 32 | 32 | 0 |
September 11, 2025 | 31.77 | 31.88 | 31.88 | 31.93 | 31.77 | 16,460 |
September 10, 2025 | 31.84 | 32.06 | 32.06 | 32.06 | 31.84 | 14,442 |
September 09, 2025 | 31.74 | 31.84 | 31.84 | 31.84 | 31.73 | 2,741 |
September 08, 2025 | 31.7 | 31.68 | 31.68 | 31.85 | 31.68 | 20,011 |
September 05, 2025 | 31.57 | 31.7 | 31.7 | 31.7 | 31.56 | 4,198 |
September 04, 2025 | 31.59 | 31.64 | 31.64 | 31.64 | 31.59 | 2,520 |
September 03, 2025 | 31.58 | 31.59 | 31.59 | 31.59 | 31.58 | 20,508 |
September 02, 2025 | 31.66 | 31.37 | 31.37 | 31.66 | 31.25 | 10,449 |
September 01, 2025 | 31.28 | 31.42 | 31.42 | 31.42 | 31.28 | 2,520 |
August 29, 2025 | 31.34 | 31.1 | 31.1 | 31.34 | 31.08 | 6,709 |
August 28, 2025 | 31.53 | 31.42 | 31.42 | 31.53 | 31.42 | 209 |
August 27, 2025 | 31.46 | 31.54 | 31.54 | 31.54 | 31.32 | 18,149 |
August 26, 2025 | 32.1 | 31.58 | 31.58 | 32.1 | 31.58 | 13,015 |
August 25, 2025 | 32.26 | 32.24 | 32.24 | 32.26 | 31.89 | 5,985 |
August 22, 2025 | 32.22 | 32.49 | 32.49 | 32.49 | 32.2 | 3,633 |
August 21, 2025 | 32.6 | 32.6 | 32.6 | 32.61 | 32.46 | 7,110 |
August 20, 2025 | 32.59 | 32.63 | 32.63 | 32.63 | 32.58 | 1,716 |
August 19, 2025 | 32.42 | 32.44 | 32.44 | 32.52 | 32.42 | 1,109 |
August 18, 2025 | 32.03 | 32.22 | 32.22 | 32.26 | 32.03 | 91,294 |
August 15, 2025 | 31.65 | 31.68 | 31.68 | 31.74 | 31.61 | 4,396 |
August 14, 2025 | 31.77 | 31.6 | 31.6 | 31.77 | 31.53 | 4,543 |
August 13, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 322 |
August 12, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 485 |
August 11, 2025 | 31.48 | 31.41 | 31.41 | 31.5 | 31.41 | 4,777 |
August 08, 2025 | 31.49 | 31.36 | 31.36 | 31.49 | 31.36 | 726 |
August 07, 2025 | 31.42 | 31.78 | 31.78 | 31.78 | 31.42 | 1,263 |
August 06, 2025 | 31.66 | 31.52 | 31.52 | 31.66 | 31.52 | 35,150 |
August 05, 2025 | 31.75 | 31.67 | 31.67 | 31.75 | 31.67 | 1,439 |
August 04, 2025 | 31.65 | 31.7 | 31.7 | 31.89 | 31.65 | 10,832 |
July 31, 2025 | 32.03 | 31.9 | 31.9 | 32.03 | 31.9 | 10,157 |
July 30, 2025 | 32.32 | 31.93 | 31.93 | 32.32 | 31.93 | 493 |
July 29, 2025 | 32.26 | 32.29 | 32.29 | 32.46 | 32.26 | 6,591 |
July 28, 2025 | 32.19 | 32.24 | 32.24 | 32.4 | 32.19 | 2,402 |
July 25, 2025 | 32.53 | 32.47 | 32.47 | 32.53 | 32.47 | 2,537 |