30.44
+0.19(+0.63%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 20 |
September 25, 2025 | 30.26 | 30.25 | 30.25 | 30.26 | 30.25 | 84 |
September 24, 2025 | 30.62 | 30.42 | 30.42 | 30.65 | 30.42 | 669 |
September 23, 2025 | 30.87 | 30.83 | 30.83 | 30.89 | 30.83 | 113 |
September 22, 2025 | 30.74 | 30.76 | 30.76 | 30.76 | 30.55 | 14,972 |
September 19, 2025 | 30.39 | 30.59 | 30.59 | 30.59 | 30.39 | 38 |
September 18, 2025 | 30.31 | 30.72 | 30.72 | 30.72 | 30.2 | 212 |
September 17, 2025 | 30.23 | 30.16 | 30.16 | 30.4 | 30.16 | 190 |
September 16, 2025 | 29.96 | 29.7 | 29.7 | 29.96 | 29.69 | 56 |
September 15, 2025 | 29.61 | 29.73 | 29.73 | 29.73 | 29.61 | 60 |
September 12, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 2 |
September 11, 2025 | 28.8 | 29.02 | 29.02 | 29.02 | 28.8 | 122 |
September 10, 2025 | 29.36 | 28.84 | 28.84 | 29.36 | 28.72 | 335 |
September 09, 2025 | 28.6 | 29.35 | 29.35 | 29.35 | 28.6 | 1,517 |
September 08, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 9,486 |
September 05, 2025 | 29.33 | 29.3 | 29.3 | 29.33 | 29.3 | 417 |
September 04, 2025 | 29.01 | 29.11 | 29.11 | 29.11 | 28.76 | 3,550 |
September 03, 2025 | 28.32 | 28.22 | 28.22 | 28.32 | 28.22 | 376 |
September 02, 2025 | 29.04 | 29.17 | 29.17 | 29.17 | 29.04 | 2,022 |
August 29, 2025 | 29.42 | 29.45 | 29.45 | 29.45 | 29.42 | 89 |
August 28, 2025 | 29.47 | 29.43 | 29.43 | 29.47 | 29.43 | 41 |
August 27, 2025 | 29.64 | 29.64 | 29.64 | 29.72 | 29.6 | 7 |
August 26, 2025 | 30.2 | 29.81 | 29.81 | 30.2 | 29.81 | 15 |
August 22, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 4 |
August 21, 2025 | 29.67 | 29.69 | 29.69 | 29.69 | 29.54 | 120 |
August 20, 2025 | 29.98 | 29.67 | 29.67 | 30 | 29.67 | 629 |
August 19, 2025 | 29.7 | 29.7 | 29.7 | 29.7 | 29.7 | 68 |
August 18, 2025 | 29.34 | 29.35 | 29.35 | 29.35 | 29.34 | 4,701 |
August 15, 2025 | 29.94 | 29.81 | 29.81 | 29.94 | 29.75 | 37 |
August 14, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 3 |
August 13, 2025 | 28.92 | 29.1 | 29.1 | 29.12 | 28.92 | 5,280 |
August 12, 2025 | 28.61 | 28.73 | 28.73 | 28.75 | 28.56 | 254 |
August 11, 2025 | 28.64 | 28.46 | 28.46 | 28.82 | 28.43 | 685 |
August 08, 2025 | 28.96 | 29.01 | 29.01 | 29.01 | 28.86 | 600 |
August 07, 2025 | 29.87 | 29.14 | 29.14 | 29.87 | 29.14 | 594 |
August 06, 2025 | 30.01 | 29.22 | 29.22 | 30.01 | 28.71 | 7,076 |
August 05, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 21 |
August 04, 2025 | 29.13 | 29.13 | 29.13 | 29.31 | 29.13 | 17 |
August 01, 2025 | 29.16 | 28.73 | 28.73 | 29.16 | 28.73 | 474 |
July 31, 2025 | 29.28 | 29.44 | 29.44 | 29.44 | 29.14 | 587 |
July 30, 2025 | 29.27 | 29.4 | 29.4 | 29.4 | 29.27 | 10 |
July 29, 2025 | 29.46 | 29.38 | 29.38 | 29.46 | 29.31 | 318 |
July 28, 2025 | 29.5 | 29.5 | 29.5 | 29.5 | 29.5 | 6 |
July 25, 2025 | 29.38 | 29.35 | 29.35 | 29.38 | 29.35 | 4 |
July 24, 2025 | 29.39 | 29.56 | 29.56 | 29.56 | 29.39 | 76 |
July 22, 2025 | 29.35 | 29.4 | 29.4 | 29.4 | 29.35 | 268 |
July 21, 2025 | 29.92 | 29.32 | 29.32 | 29.92 | 29.32 | 504 |
July 18, 2025 | 30.26 | 30.16 | 30.16 | 30.26 | 30.16 | 201 |
July 17, 2025 | 29.92 | 30.06 | 30.06 | 30.06 | 29.82 | 622 |
July 16, 2025 | 29.68 | 29.6 | 29.6 | 29.68 | 29.6 | 201 |
July 15, 2025 | 30.31 | 29.92 | 29.92 | 30.63 | 29.92 | 1,545 |
July 14, 2025 | 29.52 | 29.72 | 29.72 | 29.72 | 29.45 | 5,812 |
July 11, 2025 | 29.6 | 29.6 | 29.6 | 29.6 | 29.6 | 5 |
July 10, 2025 | 29.44 | 29.53 | 29.53 | 29.53 | 29.31 | 207 |
July 08, 2025 | 29.39 | 29.34 | 29.34 | 29.49 | 29.34 | 39 |
July 07, 2025 | 29.77 | 29.3 | 29.3 | 29.77 | 29.3 | 101 |
July 03, 2025 | 29.76 | 29.67 | 29.67 | 29.76 | 29.67 | 206 |
July 02, 2025 | 29.95 | 29.55 | 29.55 | 29.95 | 29.53 | 297 |
July 01, 2025 | 29.76 | 29.51 | 29.51 | 29.76 | 29.51 | 501 |
June 30, 2025 | 29.61 | 29.65 | 29.65 | 29.65 | 29.61 | 33 |