30.27
-0.42(-1.37%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 30.58 | 30.27 | 30.27 | 30.99 | 30.01 | 127,723 |
September 25, 2025 | 31.61 | 30.69 | 30.69 | 31.63 | 30.52 | 169,801 |
September 24, 2025 | 32.3 | 31.86 | 31.86 | 32.78 | 31.34 | 129,444 |
September 23, 2025 | 33.2 | 32.16 | 32.16 | 33.42 | 32.13 | 101,300 |
September 22, 2025 | 32.65 | 32.84 | 32.84 | 33.19 | 31.83 | 185,211 |
September 19, 2025 | 34.14 | 32.77 | 32.77 | 34.14 | 32.66 | 419,820 |
September 18, 2025 | 32.48 | 34.14 | 34.14 | 34.6 | 32.21 | 276,300 |
September 17, 2025 | 33.35 | 32.2 | 32.2 | 33.72 | 32.04 | 250,246 |
September 16, 2025 | 34 | 33.69 | 33.69 | 34.2 | 32.7 | 198,400 |
September 15, 2025 | 34.8 | 34.21 | 34.21 | 34.8 | 33.5 | 169,204 |
September 12, 2025 | 35.38 | 34.55 | 34.55 | 35.38 | 33.93 | 203,100 |
September 11, 2025 | 34.02 | 35.36 | 35.36 | 35.49 | 33.5 | 162,140 |
September 10, 2025 | 37.45 | 34.38 | 34.38 | 37.45 | 34.37 | 146,906 |
September 09, 2025 | 36 | 37.65 | 37.65 | 37.73 | 35.54 | 315,487 |
September 08, 2025 | 36.13 | 35.94 | 35.94 | 36.4 | 34.77 | 223,700 |
September 05, 2025 | 37.21 | 36.12 | 36.12 | 38.04 | 35.24 | 301,131 |
September 04, 2025 | 36.31 | 36.51 | 36.51 | 37.87 | 34.02 | 980,633 |
September 03, 2025 | 44.62 | 44.65 | 44.65 | 45.38 | 44.18 | 222,280 |
September 02, 2025 | 44.42 | 45.09 | 45.09 | 45.33 | 44.13 | 176,600 |
August 29, 2025 | 46.4 | 44.81 | 44.81 | 46.4 | 44.65 | 90,100 |
August 28, 2025 | 47.01 | 46.48 | 46.48 | 47.01 | 45.83 | 100,400 |
August 27, 2025 | 46.08 | 46.71 | 46.71 | 47.37 | 46 | 61,300 |
August 26, 2025 | 46.25 | 46.1 | 46.1 | 46.68 | 45.69 | 73,423 |
August 25, 2025 | 47.47 | 46.37 | 46.37 | 47.5 | 46.2 | 71,588 |
August 22, 2025 | 45.23 | 47.44 | 47.44 | 47.93 | 45.08 | 120,800 |
August 21, 2025 | 43.82 | 44.68 | 44.68 | 44.95 | 43.7 | 52,804 |
August 20, 2025 | 45.25 | 44.38 | 44.38 | 45.62 | 44.29 | 58,117 |
August 19, 2025 | 44.78 | 44.87 | 44.87 | 45.81 | 44.57 | 60,300 |
August 18, 2025 | 44.64 | 44.71 | 44.71 | 45.24 | 44.42 | 59,800 |
August 15, 2025 | 45.62 | 44.75 | 44.75 | 46.7 | 44.53 | 97,047 |
August 14, 2025 | 46.27 | 45.23 | 45.23 | 46.36 | 44.8 | 102,772 |
August 13, 2025 | 45.92 | 46.37 | 46.37 | 47.36 | 45.81 | 105,804 |
August 12, 2025 | 45.05 | 45.66 | 45.66 | 46.22 | 44.66 | 117,876 |
August 11, 2025 | 43 | 44.93 | 44.93 | 45.37 | 42.8 | 102,530 |
August 08, 2025 | 43.4 | 42.94 | 42.94 | 45 | 40.08 | 146,100 |
August 07, 2025 | 45.1 | 41.35 | 41.35 | 45.1 | 41.35 | 78,900 |
August 06, 2025 | 43.77 | 44.46 | 44.46 | 44.46 | 43.5 | 67,486 |
August 05, 2025 | 43.14 | 43.76 | 43.76 | 43.89 | 42.64 | 80,017 |
August 04, 2025 | 43 | 42.73 | 42.73 | 43.47 | 42.67 | 100,412 |
August 01, 2025 | 44.14 | 42.78 | 42.78 | 44.14 | 42.11 | 129,510 |
July 31, 2025 | 45.7 | 45.04 | 45.04 | 45.9 | 44.83 | 77,100 |
July 30, 2025 | 48.6 | 45.57 | 45.57 | 48.79 | 45.23 | 119,775 |
July 29, 2025 | 51.01 | 49.27 | 49.27 | 51.94 | 48.66 | 88,611 |
July 28, 2025 | 52.17 | 50.64 | 50.64 | 52.22 | 50.4 | 68,651 |
July 25, 2025 | 52.29 | 52.04 | 52.04 | 52.64 | 51.19 | 101,100 |
July 24, 2025 | 55.56 | 51.97 | 51.97 | 56.05 | 51.88 | 52,244 |
July 23, 2025 | 56.24 | 55.95 | 55.93 | 56.47 | 55.6 | 46,364 |
July 22, 2025 | 54.52 | 55.53 | 55.53 | 55.99 | 54.52 | 67,600 |
July 21, 2025 | 54.87 | 54.12 | 54.12 | 55.63 | 54.05 | 58,400 |
July 18, 2025 | 56.66 | 54.84 | 54.82 | 56.66 | 53.98 | 75,640 |
July 17, 2025 | 57.08 | 55.94 | 55.94 | 57.66 | 54.73 | 129,400 |
July 16, 2025 | 57.32 | 56.95 | 56.95 | 57.75 | 56 | 69,900 |
July 15, 2025 | 60.67 | 57.26 | 57.26 | 60.67 | 57.26 | 64,828 |
July 14, 2025 | 59.09 | 60.38 | 60.38 | 60.41 | 58.7 | 63,300 |
July 11, 2025 | 60.9 | 59.44 | 59.44 | 60.9 | 58.67 | 82,200 |
July 10, 2025 | 60.13 | 61.18 | 61.18 | 62.53 | 60.13 | 69,332 |
July 09, 2025 | 60.67 | 60.45 | 60.45 | 61.14 | 60.2 | 49,300 |
July 08, 2025 | 61.65 | 60.49 | 60.49 | 62.72 | 60.43 | 84,511 |
July 07, 2025 | 61.23 | 60.77 | 60.77 | 62.5 | 59.63 | 119,841 |
July 03, 2025 | 61.64 | 62.05 | 62.05 | 62.55 | 61.64 | 43,300 |