32.05
-0.01(-0.03%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 32.13 | 32.05 | 32.05 | 32.52 | 31.65 | 123,639 |
September 25, 2025 | 31.85 | 32.06 | 32.06 | 32.2 | 31.61 | 136,200 |
September 24, 2025 | 31.81 | 32.02 | 32.02 | 32.15 | 31.62 | 128,100 |
September 23, 2025 | 32.01 | 31.76 | 31.76 | 32.71 | 31.65 | 96,300 |
September 22, 2025 | 32 | 32 | 32 | 32.26 | 31.86 | 89,639 |
September 19, 2025 | 33.05 | 32.22 | 32.22 | 33.05 | 32.15 | 252,400 |
September 18, 2025 | 32.11 | 33 | 33 | 33.05 | 31.99 | 143,600 |
September 17, 2025 | 31.49 | 31.57 | 31.57 | 32.54 | 31.43 | 120,000 |
September 16, 2025 | 32.2 | 31.48 | 31.48 | 32.2 | 31.17 | 185,829 |
September 15, 2025 | 32.67 | 32.22 | 32.22 | 32.7 | 32 | 113,916 |
September 12, 2025 | 32.06 | 32.64 | 32.64 | 32.85 | 31.81 | 138,900 |
September 11, 2025 | 31.77 | 32.09 | 32.09 | 32.56 | 31.34 | 186,000 |
September 10, 2025 | 31.8 | 31.55 | 31.55 | 32 | 31.25 | 183,200 |
September 09, 2025 | 32.89 | 31.79 | 31.79 | 33.18 | 31.77 | 158,600 |
September 08, 2025 | 32.95 | 32.85 | 32.85 | 33.25 | 32.33 | 260,620 |
September 05, 2025 | 33.11 | 32.82 | 32.82 | 33.53 | 32.46 | 164,400 |
September 04, 2025 | 32.3 | 32.96 | 32.96 | 32.96 | 31.66 | 134,011 |
September 03, 2025 | 32.18 | 32.14 | 32.14 | 32.54 | 31.7 | 140,400 |
September 02, 2025 | 32.14 | 32.36 | 32.36 | 32.53 | 31.98 | 158,308 |
August 29, 2025 | 32.68 | 32.42 | 32.42 | 32.83 | 32.32 | 148,942 |
August 28, 2025 | 33.29 | 32.54 | 32.54 | 33.29 | 32.4 | 144,900 |
August 27, 2025 | 32.61 | 32.97 | 32.97 | 33.11 | 32.49 | 279,700 |
August 26, 2025 | 32.64 | 32.79 | 32.79 | 33.22 | 32.45 | 195,970 |
August 25, 2025 | 33.26 | 32.32 | 32.32 | 33.26 | 32.29 | 230,800 |
August 22, 2025 | 31.86 | 33.29 | 33.29 | 33.64 | 31.51 | 690,431 |
August 21, 2025 | 32.18 | 31.69 | 31.69 | 32.71 | 31.64 | 257,400 |
August 20, 2025 | 32.45 | 32.42 | 32.42 | 32.75 | 32.22 | 86,700 |
August 19, 2025 | 32.47 | 32.35 | 32.35 | 32.87 | 32.01 | 82,800 |
August 18, 2025 | 32.07 | 32.26 | 32.26 | 33.4 | 31.85 | 103,600 |
August 15, 2025 | 33.18 | 31.98 | 31.98 | 33.18 | 31.94 | 116,937 |
August 14, 2025 | 32.63 | 33 | 33 | 33.12 | 32.33 | 127,600 |
August 13, 2025 | 32.61 | 33.13 | 33.13 | 33.24 | 32.23 | 136,600 |
August 12, 2025 | 31.25 | 32.32 | 32.32 | 32.42 | 31.06 | 190,800 |
August 11, 2025 | 30.97 | 30.89 | 30.89 | 31.15 | 30.59 | 96,300 |
August 08, 2025 | 30.47 | 30.74 | 30.74 | 30.93 | 29.92 | 126,800 |
August 07, 2025 | 30.99 | 30.07 | 30.07 | 30.99 | 29.75 | 205,200 |
August 06, 2025 | 31.05 | 30.76 | 30.76 | 31.15 | 30.52 | 241,900 |
August 05, 2025 | 30.16 | 30.81 | 30.81 | 30.92 | 29.45 | 342,710 |
August 04, 2025 | 29.2 | 30.2 | 30.2 | 30.29 | 29.2 | 279,100 |
August 01, 2025 | 29.62 | 29.18 | 29.18 | 29.72 | 28.75 | 409,101 |
July 31, 2025 | 30.59 | 29.3 | 29.3 | 30.63 | 29.11 | 363,613 |
July 30, 2025 | 31.21 | 31.05 | 31.05 | 31.93 | 30.76 | 221,300 |
July 29, 2025 | 33.74 | 31.26 | 31.26 | 33.83 | 31.05 | 237,696 |
July 28, 2025 | 34.81 | 35.06 | 35.06 | 35.16 | 34.57 | 107,800 |
July 25, 2025 | 34.44 | 34.69 | 34.69 | 34.76 | 34.07 | 162,600 |
July 24, 2025 | 35.5 | 34.49 | 34.49 | 35.53 | 34.44 | 152,000 |
July 23, 2025 | 35.18 | 35.52 | 35.52 | 35.6 | 34.73 | 124,400 |
July 22, 2025 | 34.77 | 34.84 | 34.84 | 35.35 | 34.49 | 260,021 |
July 21, 2025 | 34.87 | 34.61 | 34.61 | 35.25 | 34.53 | 107,800 |
July 18, 2025 | 35.52 | 34.83 | 34.83 | 35.9 | 34.61 | 144,000 |
July 17, 2025 | 34.31 | 35.16 | 35.16 | 35.37 | 33.68 | 176,300 |
July 16, 2025 | 34.23 | 34.49 | 34.49 | 34.91 | 33.63 | 124,949 |
July 15, 2025 | 35.54 | 33.95 | 33.95 | 35.58 | 33.91 | 122,907 |
July 14, 2025 | 34.75 | 35.43 | 35.43 | 35.49 | 32.78 | 127,700 |
July 11, 2025 | 35.61 | 34.92 | 34.92 | 35.61 | 34.8 | 192,228 |
July 10, 2025 | 35.3 | 36 | 36 | 36.02 | 34.62 | 389,100 |
July 09, 2025 | 35.74 | 35.42 | 35.42 | 35.77 | 35.14 | 306,400 |
July 08, 2025 | 35.02 | 35.58 | 35.58 | 35.82 | 34.81 | 150,400 |
July 07, 2025 | 35.69 | 34.91 | 34.91 | 35.69 | 34.65 | 165,939 |
July 03, 2025 | 35.45 | 35.64 | 35.64 | 35.81 | 34.15 | 108,021 |