32.45
+0.225(+0.70%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 32.32 | 32.45 | 32.45 | 32.48 | 32.2 | 58,780 |
September 25, 2025 | 32.26 | 32.22 | 32.22 | 32.4 | 31.91 | 85,823 |
September 24, 2025 | 32.59 | 32.4 | 32.4 | 32.65 | 32.38 | 52,054 |
September 23, 2025 | 32.93 | 32.86 | 32.86 | 33 | 32.76 | 55,464 |
September 22, 2025 | 32.82 | 32.76 | 32.76 | 32.85 | 32.58 | 32,598 |
September 19, 2025 | 32.74 | 32.62 | 32.62 | 32.87 | 32.61 | 20,036 |
September 18, 2025 | 32.22 | 32.66 | 32.66 | 32.66 | 32.22 | 102,026 |
September 17, 2025 | 31.96 | 31.87 | 31.87 | 32.09 | 31.87 | 18,437 |
September 16, 2025 | 32.13 | 31.88 | 31.88 | 32.24 | 31.84 | 51,924 |
September 15, 2025 | 31.74 | 32.03 | 32.03 | 32.06 | 31.71 | 49,945 |
September 12, 2025 | 32.03 | 31.85 | 31.85 | 32.1 | 31.81 | 18,421 |
September 11, 2025 | 31.8 | 32.12 | 32.12 | 32.12 | 31.77 | 26,668 |
September 10, 2025 | 31.99 | 31.97 | 31.97 | 32.24 | 31.87 | 50,574 |
September 09, 2025 | 32.12 | 31.91 | 31.91 | 32.19 | 31.84 | 18,782 |
September 08, 2025 | 31.71 | 31.96 | 31.96 | 32 | 31.68 | 41,241 |
September 05, 2025 | 31.2 | 31.37 | 31.37 | 31.67 | 31.15 | 57,093 |
September 04, 2025 | 30.98 | 30.94 | 30.94 | 31.07 | 30.63 | 58,477 |
September 03, 2025 | 30.87 | 30.91 | 30.91 | 31.01 | 30.78 | 81,879 |
September 02, 2025 | 31.41 | 30.73 | 30.73 | 31.42 | 30.73 | 30,849 |
September 01, 2025 | 31.41 | 31.5 | 31.5 | 31.51 | 31.4 | 21,913 |
August 29, 2025 | 31.66 | 31.39 | 31.39 | 31.74 | 31.38 | 131,206 |
August 28, 2025 | 31.14 | 31.42 | 31.42 | 31.47 | 31.08 | 18,718 |
August 27, 2025 | 30.64 | 31.05 | 31.05 | 31.06 | 30.64 | 66,119 |
August 26, 2025 | 30.52 | 30.68 | 30.68 | 30.89 | 30.46 | 47,470 |
August 22, 2025 | 30.26 | 31 | 31 | 31.11 | 30.26 | 37,134 |
August 21, 2025 | 30.48 | 30.26 | 30.26 | 30.48 | 30.13 | 29,980 |
August 20, 2025 | 30.39 | 30.36 | 30.36 | 30.47 | 29.99 | 77,296 |
August 19, 2025 | 30.73 | 30.63 | 30.63 | 30.91 | 30.59 | 26,334 |
August 18, 2025 | 30.8 | 30.43 | 30.43 | 30.8 | 30.3 | 20,352 |
August 15, 2025 | 30.43 | 30.31 | 30.31 | 30.43 | 30.25 | 4,887 |
August 14, 2025 | 30.88 | 30.31 | 30.31 | 30.92 | 30.31 | 26,883 |
August 13, 2025 | 30.59 | 30.78 | 30.78 | 30.81 | 30.54 | 27,314 |
August 12, 2025 | 29.92 | 30.33 | 30.33 | 30.33 | 29.8 | 23,818 |
August 11, 2025 | 30.13 | 30.09 | 30.09 | 30.32 | 29.94 | 39,567 |
August 08, 2025 | 30.29 | 30.09 | 30.09 | 30.47 | 30.09 | 46,205 |
August 07, 2025 | 30.49 | 30.12 | 30.12 | 30.75 | 30.11 | 112,407 |
August 06, 2025 | 30.63 | 30.63 | 30.63 | 30.64 | 30.41 | 55,669 |
August 05, 2025 | 31.15 | 30.6 | 30.6 | 31.16 | 30.59 | 110,142 |
August 04, 2025 | 30.49 | 30.77 | 30.77 | 30.95 | 30.47 | 81,046 |
August 01, 2025 | 31.06 | 30.34 | 30.34 | 31.11 | 29.99 | 58,146 |
July 31, 2025 | 31.66 | 31.27 | 31.27 | 31.77 | 31.23 | 87,292 |
July 30, 2025 | 31.95 | 31.55 | 31.55 | 32 | 31.32 | 48,143 |
July 29, 2025 | 31.96 | 31.77 | 31.77 | 32.32 | 31.72 | 217,094 |
July 28, 2025 | 32.09 | 31.8 | 31.8 | 32.19 | 31.73 | 27,475 |
July 25, 2025 | 31.92 | 32.05 | 32.05 | 32.06 | 31.85 | 13,380 |
July 24, 2025 | 31.97 | 31.85 | 31.85 | 32.04 | 31.74 | 92,016 |
July 23, 2025 | 31.99 | 31.91 | 31.91 | 32.01 | 31.63 | 33,363 |
July 22, 2025 | 31.95 | 31.92 | 31.92 | 32.05 | 31.65 | 35,384 |
July 21, 2025 | 31.74 | 31.97 | 31.97 | 32.19 | 31.73 | 22,047 |
July 18, 2025 | 31.6 | 31.63 | 31.63 | 31.7 | 31.55 | 22,444 |
July 17, 2025 | 31.43 | 31.65 | 31.65 | 31.65 | 31.31 | 26,558 |
July 16, 2025 | 31.11 | 31.05 | 31.05 | 31.4 | 31.05 | 42,459 |
July 15, 2025 | 31.27 | 31.31 | 31.31 | 31.44 | 31.19 | 46,040 |
July 14, 2025 | 30.71 | 31.21 | 31.21 | 31.25 | 30.6 | 40,490 |
July 11, 2025 | 31.5 | 31.21 | 31.21 | 31.57 | 31.12 | 54,895 |
July 10, 2025 | 32.6 | 31.96 | 31.96 | 32.8 | 31.85 | 69,496 |
July 09, 2025 | 32.48 | 32.48 | 32.48 | 32.69 | 32.38 | 15,810 |
July 08, 2025 | 32.61 | 32.38 | 32.38 | 32.65 | 32.26 | 40,512 |
July 07, 2025 | 32.39 | 32.6 | 32.6 | 32.7 | 32.35 | 39,975 |
July 04, 2025 | 32.49 | 32.38 | 32.38 | 32.5 | 32.32 | 35,566 |