30.01
-0.1(-0.33%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 30.1 | 30.01 | 30.01 | 30.19 | 29.86 | 248,601 |
September 25, 2025 | 30.4 | 30.11 | 30.11 | 30.49 | 29.93 | 330,511 |
September 24, 2025 | 30.31 | 30.42 | 30.42 | 30.68 | 30.14 | 439,002 |
September 23, 2025 | 30.61 | 30.39 | 30.39 | 30.8 | 30.14 | 354,200 |
September 22, 2025 | 31.33 | 30.58 | 30.58 | 31.5 | 30.52 | 338,000 |
September 19, 2025 | 32.55 | 31.26 | 31.26 | 32.55 | 31.2 | 979,123 |
September 18, 2025 | 32.32 | 32.55 | 32.55 | 32.75 | 32.09 | 327,245 |
September 17, 2025 | 32.23 | 32.13 | 32.13 | 33.09 | 32.01 | 348,701 |
September 16, 2025 | 31.98 | 32.23 | 32.23 | 32.32 | 31.87 | 255,800 |
September 15, 2025 | 32.34 | 32.17 | 32.17 | 32.49 | 31.85 | 366,300 |
September 12, 2025 | 33.05 | 32.35 | 32.35 | 33.05 | 32.32 | 205,700 |
September 11, 2025 | 33 | 33.24 | 33.24 | 33.35 | 32.79 | 310,500 |
September 10, 2025 | 33.87 | 32.89 | 32.89 | 34.05 | 32.76 | 258,139 |
September 09, 2025 | 33.83 | 34.03 | 34.03 | 34.05 | 33.42 | 322,325 |
September 08, 2025 | 34.09 | 33.96 | 33.96 | 34.17 | 33.79 | 290,900 |
September 05, 2025 | 34.13 | 34.15 | 34.15 | 34.88 | 33.95 | 335,808 |
September 04, 2025 | 33.75 | 34.1 | 34.1 | 34.1 | 33.02 | 396,800 |
September 03, 2025 | 33.19 | 33.6 | 33.6 | 34.03 | 32.98 | 553,927 |
September 02, 2025 | 32.74 | 33.52 | 33.52 | 33.53 | 32.74 | 355,200 |
August 29, 2025 | 32.79 | 33.03 | 33.03 | 33.19 | 32.59 | 525,120 |
August 28, 2025 | 32.83 | 32.6 | 32.6 | 32.83 | 32.05 | 400,200 |
August 27, 2025 | 32.3 | 32.66 | 32.66 | 32.78 | 32.05 | 185,400 |
August 26, 2025 | 32.66 | 32.41 | 32.41 | 32.7 | 32.28 | 251,311 |
August 25, 2025 | 32.98 | 32.7 | 32.7 | 33.19 | 32.52 | 398,043 |
August 22, 2025 | 32.5 | 33.2 | 33.2 | 33.32 | 32.35 | 518,623 |
August 21, 2025 | 31.77 | 32.21 | 32.21 | 32.26 | 31.74 | 252,600 |
August 20, 2025 | 32.56 | 31.82 | 31.82 | 32.63 | 31.64 | 376,528 |
August 19, 2025 | 32.28 | 32.37 | 32.37 | 32.87 | 32.24 | 204,727 |
August 18, 2025 | 32.66 | 32.09 | 32.09 | 32.72 | 32.06 | 307,826 |
August 15, 2025 | 32.94 | 32.48 | 32.48 | 33.01 | 32.2 | 563,147 |
August 14, 2025 | 32.95 | 32.79 | 32.79 | 33.28 | 32.58 | 527,834 |
August 13, 2025 | 32.08 | 33.44 | 33.44 | 33.59 | 31.97 | 637,200 |
August 12, 2025 | 30.69 | 31.87 | 31.87 | 32.13 | 30.53 | 461,626 |
August 11, 2025 | 30.95 | 30.45 | 30.45 | 31.11 | 30.21 | 454,865 |
August 08, 2025 | 31.71 | 30.71 | 30.71 | 31.81 | 30.34 | 521,532 |
August 07, 2025 | 35.83 | 31.74 | 31.74 | 35.9 | 31.47 | 777,322 |
August 06, 2025 | 35.92 | 35.74 | 35.74 | 36.06 | 35.7 | 439,600 |
August 05, 2025 | 35.69 | 35.87 | 35.87 | 36.01 | 35.49 | 284,400 |
August 04, 2025 | 35.4 | 35.77 | 35.77 | 35.99 | 35.28 | 483,408 |
August 01, 2025 | 35.43 | 35.24 | 35.24 | 35.5 | 34.61 | 273,000 |
July 31, 2025 | 35.19 | 35.52 | 35.52 | 35.69 | 34.94 | 283,900 |
July 30, 2025 | 35.79 | 35.63 | 35.63 | 36.04 | 35.32 | 257,900 |
July 29, 2025 | 36.18 | 35.76 | 35.76 | 36.18 | 35.57 | 271,100 |
July 28, 2025 | 36.6 | 35.7 | 35.7 | 36.63 | 35.65 | 267,027 |
July 25, 2025 | 36.6 | 36.58 | 36.58 | 36.77 | 36.24 | 234,938 |
July 24, 2025 | 37.02 | 36.63 | 36.63 | 37.35 | 36.54 | 256,720 |
July 23, 2025 | 37.09 | 37.27 | 37.27 | 37.29 | 36.67 | 286,200 |
July 22, 2025 | 36.01 | 36.89 | 36.89 | 37.09 | 36.01 | 346,803 |
July 21, 2025 | 36.21 | 36 | 36 | 36.55 | 35.95 | 312,700 |
July 18, 2025 | 36.58 | 36.01 | 36.01 | 37.09 | 35.78 | 487,023 |
July 17, 2025 | 35.85 | 36.71 | 36.71 | 36.82 | 35.82 | 414,200 |
July 16, 2025 | 35.96 | 35.78 | 35.78 | 36.17 | 35.54 | 524,113 |
July 15, 2025 | 36.69 | 35.66 | 35.66 | 36.7 | 35.37 | 743,600 |
July 14, 2025 | 35.73 | 36.52 | 36.52 | 36.55 | 35.15 | 672,430 |
July 11, 2025 | 33.37 | 35.75 | 35.75 | 35.93 | 32.64 | 654,731 |
July 10, 2025 | 31.91 | 32.32 | 32.32 | 32.79 | 31.82 | 303,815 |
July 09, 2025 | 32.14 | 32.1 | 32.1 | 32.2 | 31.71 | 362,244 |
July 08, 2025 | 31.55 | 31.99 | 31.99 | 32.16 | 31.18 | 425,505 |
July 07, 2025 | 32.17 | 31.55 | 31.55 | 32.39 | 31.29 | 673,727 |
July 03, 2025 | 32.6 | 32.43 | 32.43 | 32.68 | 32.14 | 277,100 |