30.06
-0.2652(-0.87%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 30.49 | 30.03 | 30.03 | 30.49 | 29.96 | 4,038 |
September 04, 2025 | 30.47 | 30.33 | 30.33 | 30.74 | 30.15 | 11,000 |
September 03, 2025 | 30.81 | 30.69 | 30.69 | 30.91 | 30.65 | 9,400 |
September 02, 2025 | 30.9 | 31.18 | 31.18 | 31.24 | 30.69 | 34,940 |
August 29, 2025 | 30.27 | 30.77 | 30.77 | 30.81 | 30.25 | 30,470 |
August 28, 2025 | 30.38 | 30.29 | 30.29 | 30.38 | 30.19 | 11,700 |
August 27, 2025 | 30.36 | 30.43 | 30.43 | 30.65 | 30.31 | 12,000 |
August 26, 2025 | 30.13 | 30.14 | 30.14 | 30.14 | 29.91 | 9,811 |
August 25, 2025 | 30.15 | 30.2 | 30.2 | 30.25 | 30 | 13,200 |
August 22, 2025 | 29.69 | 30.26 | 30.26 | 30.33 | 29.63 | 28,400 |
August 21, 2025 | 29.42 | 29.6 | 29.6 | 29.62 | 29.32 | 12,500 |
August 20, 2025 | 29.35 | 29.45 | 29.45 | 29.45 | 29.35 | 2,627 |
August 19, 2025 | 29 | 28.97 | 28.97 | 29.06 | 28.92 | 9,403 |
August 18, 2025 | 28.71 | 29 | 29 | 29.1 | 28.71 | 4,900 |
August 15, 2025 | 28.31 | 28.79 | 28.79 | 28.86 | 28.21 | 9,441 |
August 14, 2025 | 28.44 | 28.29 | 28.29 | 28.56 | 28.04 | 13,236 |
August 13, 2025 | 29 | 28.86 | 28.86 | 29.26 | 28.54 | 7,600 |
August 12, 2025 | 28.39 | 28.81 | 28.81 | 28.82 | 28.37 | 7,834 |
August 11, 2025 | 28.3 | 28.44 | 28.44 | 28.51 | 28.22 | 6,322 |
August 08, 2025 | 29.28 | 28.31 | 28.31 | 29.3 | 28.24 | 5,639 |
August 07, 2025 | 28.9 | 29.17 | 29.17 | 29.23 | 28.71 | 13,810 |
August 06, 2025 | 28.49 | 28.6 | 28.6 | 28.76 | 28.35 | 13,500 |
August 05, 2025 | 27.95 | 28.39 | 28.39 | 28.8 | 27.95 | 15,300 |
August 04, 2025 | 27.93 | 27.94 | 27.94 | 28.28 | 27.75 | 20,700 |
August 01, 2025 | 28.23 | 27.98 | 27.98 | 28.23 | 27.78 | 8,405 |
July 31, 2025 | 29.06 | 28.26 | 28.26 | 29.07 | 28.26 | 15,500 |
July 30, 2025 | 29.88 | 29.21 | 29.21 | 30.21 | 29.12 | 5,404 |
July 29, 2025 | 29.66 | 30.07 | 30.07 | 30.12 | 29.5 | 41,100 |
July 28, 2025 | 29.79 | 29.7 | 29.7 | 29.84 | 29.53 | 10,700 |
July 25, 2025 | 29.65 | 29.52 | 29.52 | 29.65 | 29.21 | 85,900 |
July 24, 2025 | 29.95 | 29.8 | 29.8 | 29.95 | 29.57 | 13,300 |
July 23, 2025 | 29.99 | 30.09 | 30.09 | 30.09 | 29.73 | 34,500 |
July 22, 2025 | 29.49 | 29.7 | 29.7 | 29.71 | 29.4 | 110,437 |
July 21, 2025 | 29.28 | 29.59 | 29.59 | 29.68 | 29.28 | 11,561 |
July 18, 2025 | 29.44 | 29.14 | 29.14 | 29.62 | 29.14 | 5,800 |
July 17, 2025 | 28.81 | 29.11 | 29.11 | 29.16 | 28.81 | 9,430 |
July 16, 2025 | 28.74 | 29.03 | 29.03 | 29.06 | 28.7 | 40,115 |
July 15, 2025 | 28.85 | 28.78 | 28.78 | 28.9 | 28.75 | 12,940 |
July 14, 2025 | 29.32 | 28.74 | 28.74 | 29.32 | 28.74 | 7,700 |
July 11, 2025 | 29.03 | 29.46 | 29.46 | 29.5 | 28.99 | 18,822 |
July 10, 2025 | 29.09 | 28.87 | 28.87 | 29.09 | 28.76 | 6,600 |
July 09, 2025 | 28.8 | 28.9 | 28.9 | 28.98 | 28.74 | 12,400 |
July 08, 2025 | 28.2 | 28.81 | 28.81 | 28.88 | 28.14 | 24,500 |
July 07, 2025 | 27.97 | 28.38 | 28.38 | 28.39 | 27.95 | 97,900 |
July 03, 2025 | 28.4 | 28.33 | 28.33 | 28.5 | 28.29 | 4,900 |
July 02, 2025 | 28.22 | 28.62 | 28.62 | 28.67 | 28.19 | 19,306 |
July 01, 2025 | 28.01 | 27.93 | 27.93 | 28.12 | 27.82 | 16,946 |
June 30, 2025 | 28.07 | 28.11 | 28.11 | 28.18 | 27.9 | 24,702 |
June 27, 2025 | 28 | 28.18 | 28.18 | 28.19 | 27.84 | 8,824 |
June 26, 2025 | 28 | 28.15 | 28.15 | 28.27 | 27.91 | 33,500 |
June 25, 2025 | 27.87 | 27.81 | 27.81 | 27.97 | 27.71 | 8,030 |
June 24, 2025 | 28.59 | 28.25 | 28 | 28.59 | 28.16 | 16,900 |
June 23, 2025 | 29.3 | 28.78 | 28.53 | 29.43 | 28.78 | 28,100 |
June 20, 2025 | 29.37 | 29.16 | 28.9 | 29.55 | 29.16 | 17,736 |
June 18, 2025 | 29.75 | 29.61 | 29.35 | 29.79 | 29.55 | 98,326 |
June 17, 2025 | 30.25 | 29.69 | 29.43 | 30.25 | 29.66 | 16,100 |
June 16, 2025 | 30.09 | 30.17 | 29.9 | 30.21 | 29.85 | 6,113 |
June 13, 2025 | 29.68 | 29.5 | 29.24 | 29.75 | 29.47 | 14,000 |
June 12, 2025 | 29.79 | 29.9 | 29.63 | 29.9 | 29.75 | 9,100 |
June 11, 2025 | 29.59 | 29.75 | 29.49 | 29.84 | 29.59 | 11,100 |