30.64
+0.075(+0.25%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 30.68 | 30.64 | 30.64 | 30.68 | 30.63 | 616 |
September 25, 2025 | 30.66 | 30.56 | 30.56 | 30.66 | 30.56 | 616 |
September 24, 2025 | 31.26 | 30.97 | 30.97 | 31.26 | 30.86 | 2,407 |
September 23, 2025 | 30.95 | 31.13 | 31.13 | 31.13 | 30.95 | 18 |
September 22, 2025 | 31.11 | 30.94 | 30.94 | 31.11 | 30.94 | 1,019 |
September 19, 2025 | 31.37 | 31.1 | 31.1 | 31.37 | 31.1 | 1,397 |
September 18, 2025 | 31.3 | 31.2 | 31.2 | 31.3 | 31.2 | 2,000 |
September 17, 2025 | 31.54 | 31.43 | 31.43 | 31.54 | 31.43 | 317 |
September 16, 2025 | 31.34 | 31.35 | 31.35 | 31.37 | 31.34 | 2,992 |
September 15, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0 |
September 12, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0 |
September 11, 2025 | 31.27 | 31.29 | 31.29 | 31.39 | 31.27 | 2,182 |
September 10, 2025 | 31.08 | 31.05 | 31.05 | 31.17 | 31.05 | 1,757 |
September 09, 2025 | 30.83 | 31.17 | 31.17 | 31.17 | 30.83 | 2,979 |
September 08, 2025 | 30.97 | 31.06 | 31.06 | 31.06 | 30.83 | 1,749 |
September 05, 2025 | 30.79 | 30.62 | 30.62 | 30.79 | 30.6 | 1,931 |
September 04, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0 |
September 03, 2025 | 30.41 | 30.35 | 30.35 | 30.41 | 30.31 | 3 |
September 02, 2025 | 30.68 | 30.19 | 30.19 | 30.68 | 30.19 | 83 |
September 01, 2025 | 30.53 | 30.37 | 30.37 | 30.53 | 30.3 | 5,039 |
August 29, 2025 | 31 | 30.51 | 30.51 | 31 | 30.51 | 6 |
August 28, 2025 | 30.7 | 30.71 | 30.71 | 30.75 | 30.7 | 118 |
August 27, 2025 | 30.43 | 30.38 | 30.38 | 30.43 | 30.27 | 1,712 |
August 26, 2025 | 30.99 | 30.63 | 30.63 | 30.99 | 30.63 | 1,004 |
August 22, 2025 | 30.94 | 31.14 | 31.14 | 31.14 | 30.94 | 489 |
August 21, 2025 | 30.5 | 30.5 | 30.5 | 30.5 | 30.5 | 0 |
August 20, 2025 | 30.54 | 30.47 | 30.47 | 30.54 | 30.31 | 2,115 |
August 19, 2025 | 30.5 | 30.5 | 30.5 | 30.5 | 30.5 | 0 |
August 18, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0 |
August 15, 2025 | 30.9 | 30.62 | 30.62 | 30.9 | 30.62 | 6 |
August 14, 2025 | 30.87 | 30.6 | 30.6 | 30.87 | 30.6 | 28 |
August 13, 2025 | 30.84 | 30.93 | 30.93 | 30.99 | 30.81 | 1,026 |
August 12, 2025 | 30.59 | 30.74 | 30.74 | 30.74 | 30.59 | 4,928 |
August 11, 2025 | 30.99 | 30.45 | 30.45 | 30.99 | 30.45 | 0 |
August 08, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0 |
August 07, 2025 | 30.6 | 30.6 | 30.6 | 30.6 | 30.6 | 0 |
August 06, 2025 | 30.5 | 30.46 | 30.46 | 30.5 | 30.46 | 2 |
August 05, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0 |
August 04, 2025 | 29.82 | 30.07 | 30.07 | 30.16 | 29.82 | 535 |
August 01, 2025 | 30.1 | 29.89 | 29.89 | 30.1 | 29.84 | 4 |
July 31, 2025 | 30.41 | 29.99 | 29.99 | 30.41 | 29.99 | 364 |
July 30, 2025 | 30.5 | 30.31 | 30.31 | 30.5 | 30.21 | 819 |
July 29, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0 |
July 28, 2025 | 30.83 | 30.37 | 30.37 | 30.83 | 30.37 | 823 |
July 25, 2025 | 30.7 | 30.61 | 30.61 | 30.7 | 30.61 | 901 |
July 24, 2025 | 30.88 | 30.83 | 30.83 | 30.88 | 30.83 | 160 |
July 23, 2025 | 30.8 | 30.8 | 30.8 | 30.8 | 30.8 | 0 |
July 22, 2025 | 30.57 | 30.54 | 30.54 | 30.57 | 30.54 | 4 |
July 21, 2025 | 30.13 | 30.66 | 30.66 | 30.66 | 30.13 | 4 |
July 18, 2025 | 30.66 | 30.54 | 30.54 | 30.66 | 30.45 | 1,500 |
July 17, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0 |
July 16, 2025 | 30.45 | 30.36 | 30.36 | 30.45 | 30.33 | 544 |
July 15, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0 |
July 14, 2025 | 30.35 | 30.4 | 30.4 | 30.48 | 30.35 | 4,317 |
July 11, 2025 | 30.34 | 30.43 | 30.43 | 30.43 | 30.34 | 0 |
July 10, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 5,564 |
July 09, 2025 | 30.49 | 30.38 | 30.38 | 30.49 | 30.33 | 1,752 |
July 08, 2025 | 30.31 | 30.25 | 30.25 | 30.31 | 30.25 | 1,589 |
July 07, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0 |
July 04, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0 |