32.61
+0.05(+0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 32.52 | 32.61 | 32.61 | 32.67 | 32.21 | 13.9M |
| September 29, 2025 | 32.5 | 32.56 | 32.56 | 32.7 | 32.34 | 10.01M |
| September 26, 2025 | 32.18 | 32.47 | 32.47 | 32.59 | 32.13 | 7.79M |
| September 25, 2025 | 31.94 | 32.04 | 32.04 | 32.19 | 31.9 | 9.04M |
| September 24, 2025 | 31.87 | 31.89 | 31.89 | 32.04 | 31.65 | 12.41M |
| September 23, 2025 | 31.43 | 31.93 | 31.93 | 31.93 | 31.43 | 10.95M |
| September 22, 2025 | 31.92 | 31.43 | 31.43 | 31.92 | 31.41 | 9.56M |
| September 19, 2025 | 32.12 | 31.84 | 31.84 | 32.15 | 31.79 | 8.79M |
| September 18, 2025 | 32.15 | 32.12 | 32.12 | 32.25 | 31.98 | 6.78M |
| September 17, 2025 | 32.7 | 32.6 | 32.15 | 33.09 | 32.53 | 11.69M |
| September 16, 2025 | 33.09 | 32.64 | 32.19 | 33.17 | 32.62 | 7.87M |
| September 15, 2025 | 33.15 | 33.08 | 32.62 | 33.24 | 33.01 | 6.07M |
| September 12, 2025 | 33.19 | 33.16 | 32.7 | 33.31 | 33.04 | 5.16M |
| September 11, 2025 | 33.1 | 33.15 | 33.15 | 33.38 | 33.08 | 7.25M |
| September 10, 2025 | 33.13 | 33.14 | 33.14 | 33.31 | 33.02 | 6.11M |
| September 09, 2025 | 33.3 | 33.12 | 33.12 | 33.34 | 32.99 | 9.05M |
| September 08, 2025 | 33.51 | 33.31 | 33.31 | 33.65 | 33.16 | 10.6M |
| September 05, 2025 | 33.55 | 33.6 | 33.6 | 33.82 | 33.48 | 5.76M |
| September 04, 2025 | 33.61 | 33.5 | 33.5 | 33.83 | 33.36 | 7.53M |
| September 03, 2025 | 33.38 | 33.4 | 33.4 | 33.51 | 33.25 | 7.17M |
| September 02, 2025 | 33.52 | 33.34 | 33.34 | 33.74 | 33.18 | 6.31M |
| August 29, 2025 | 33.6 | 33.78 | 33.78 | 33.92 | 33.52 | 7.85M |
| August 28, 2025 | 33.76 | 33.51 | 33.51 | 33.76 | 33.36 | 7.28M |
| August 27, 2025 | 33.62 | 33.75 | 33.75 | 33.89 | 33.59 | 8.72M |
| August 26, 2025 | 33.49 | 33.45 | 33.45 | 33.64 | 33.27 | 10.02M |
| August 25, 2025 | 33.35 | 33.5 | 33.5 | 33.62 | 33.33 | 9.78M |
| August 22, 2025 | 33.1 | 33.4 | 33.4 | 33.58 | 33.1 | 11.9M |
| August 21, 2025 | 32.74 | 32.96 | 32.96 | 33.17 | 32.74 | 8.32M |
| August 20, 2025 | 32.61 | 32.97 | 32.97 | 33.14 | 32.54 | 11.52M |
| August 19, 2025 | 32.28 | 32.47 | 32.47 | 32.65 | 32.26 | 9.39M |
| August 18, 2025 | 32.51 | 32.2 | 32.2 | 32.59 | 32.19 | 4.89M |
| August 15, 2025 | 32.67 | 32.5 | 32.5 | 32.69 | 32.47 | 8.75M |
| August 14, 2025 | 32.81 | 32.61 | 32.61 | 32.86 | 32.57 | 5.1M |
| August 13, 2025 | 33 | 33 | 33 | 33.1 | 32.86 | 8.76M |
| August 12, 2025 | 32.88 | 32.87 | 32.87 | 32.98 | 32.67 | 6.13M |
| August 11, 2025 | 32.9 | 32.82 | 32.82 | 33.08 | 32.79 | 6.09M |
| August 08, 2025 | 33.05 | 32.9 | 32.9 | 33.2 | 32.87 | 4.52M |
| August 07, 2025 | 33.12 | 33.01 | 33.01 | 33.2 | 32.84 | 6.73M |
| August 06, 2025 | 33.7 | 33.01 | 33.01 | 33.72 | 32.95 | 6.69M |
| August 05, 2025 | 34.01 | 33.52 | 33.52 | 34.01 | 33.45 | 7.55M |
| August 04, 2025 | 33.21 | 33.93 | 33.93 | 33.98 | 33.17 | 7.44M |
| August 01, 2025 | 32.96 | 33.11 | 33.11 | 33.25 | 32.62 | 8.68M |
| July 31, 2025 | 32.87 | 32.6 | 32.6 | 33.05 | 32.44 | 8.84M |
| July 30, 2025 | 32.87 | 32.53 | 32.53 | 33.16 | 32.42 | 5.56M |
| July 29, 2025 | 32.6 | 32.87 | 32.87 | 32.92 | 32.51 | 4.08M |
| July 28, 2025 | 33.29 | 32.49 | 32.49 | 33.43 | 32.49 | 6.29M |
| July 25, 2025 | 33.41 | 33.38 | 33.38 | 33.5 | 32.85 | 5.28M |
| July 24, 2025 | 33.33 | 33.41 | 33.41 | 33.63 | 33.26 | 5.17M |
| July 23, 2025 | 33.41 | 33.46 | 33.46 | 33.55 | 33.27 | 5.71M |
| July 22, 2025 | 32.83 | 33.45 | 33.45 | 33.56 | 32.75 | 5.54M |
| July 21, 2025 | 33.04 | 32.75 | 32.75 | 33.15 | 32.73 | 5.14M |
| July 18, 2025 | 32.94 | 32.9 | 32.9 | 33.03 | 32.7 | 6.09M |
| July 17, 2025 | 32.98 | 32.84 | 32.84 | 33.16 | 32.8 | 3.71M |
| July 16, 2025 | 33.1 | 33.03 | 33.03 | 33.33 | 32.84 | 6.52M |
| July 15, 2025 | 33.54 | 33.08 | 33.08 | 33.68 | 33.05 | 5.14M |
| July 14, 2025 | 33.42 | 33.6 | 33.6 | 33.64 | 33.23 | 6.61M |
| July 11, 2025 | 33.39 | 33.42 | 33.42 | 33.61 | 33.23 | 6.93M |
| July 10, 2025 | 32.87 | 33.63 | 33.63 | 33.8 | 32.85 | 7.7M |
| July 09, 2025 | 33.05 | 32.95 | 32.95 | 33.09 | 32.73 | 6.63M |
| July 08, 2025 | 32.78 | 33.01 | 33.01 | 33.17 | 32.62 | 6.72M |
