30.03
+0.02(+0.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 30.63 | 30.03 | 30.03 | 30.82 | 30.01 | 2,600 |
| July 02, 2025 | 29.84 | 30.03 | 30.03 | 30.63 | 29.7 | 6,001 |
| July 01, 2025 | 29 | 29.61 | 29.61 | 30.47 | 28.73 | 44,400 |
| June 30, 2025 | 29.35 | 29.53 | 29.53 | 30.08 | 28.77 | 13,114 |
| June 27, 2025 | 30.54 | 29.74 | 29.74 | 30.63 | 29.22 | 10,700 |
| June 26, 2025 | 31 | 31.05 | 31.05 | 31.05 | 30.7 | 1,745 |
| June 25, 2025 | 32.37 | 31.27 | 31.27 | 32.85 | 30.51 | 8,000 |
| June 24, 2025 | 32.01 | 32.49 | 32.49 | 33.13 | 32.01 | 2,500 |
| June 23, 2025 | 32.48 | 32.01 | 32.01 | 33.88 | 32.01 | 11,326 |
| June 20, 2025 | 32.5 | 32.32 | 32.32 | 32.5 | 31.77 | 1,943 |
| June 18, 2025 | 31.67 | 32.23 | 32.23 | 32.23 | 30.56 | 2,400 |
| June 17, 2025 | 31.49 | 31.2 | 31.2 | 31.52 | 31.2 | 2,000 |
| June 16, 2025 | 31.07 | 30.72 | 30.72 | 32.18 | 30.53 | 9,911 |
| June 13, 2025 | 29.85 | 30.9 | 30.9 | 30.9 | 29.85 | 9,600 |
| June 12, 2025 | 30.43 | 30.06 | 30.06 | 30.43 | 29.8 | 11,600 |
| June 11, 2025 | 29.78 | 30.22 | 30.22 | 30.4 | 29.78 | 3,600 |
| June 10, 2025 | 30.99 | 29.61 | 29.61 | 31.4 | 29.29 | 14,400 |
| June 09, 2025 | 30.15 | 31.14 | 31.14 | 31.15 | 30.15 | 6,935 |
| June 06, 2025 | 29.54 | 30.6 | 30.6 | 30.64 | 29.54 | 2,600 |
| June 05, 2025 | 29.43 | 30.23 | 30.23 | 30.23 | 29.43 | 1,315 |
| June 04, 2025 | 29.38 | 30.16 | 30.16 | 30.21 | 29.24 | 8,300 |
| June 03, 2025 | 29.27 | 29.04 | 29.04 | 30.6 | 28.9 | 19,200 |
| June 02, 2025 | 29.26 | 28.65 | 28.65 | 29.26 | 28.64 | 9,200 |
| May 30, 2025 | 30 | 29.26 | 29.26 | 30 | 29.26 | 1,900 |
| May 29, 2025 | 31.43 | 30.09 | 30.09 | 31.43 | 30.09 | 4,711 |
| May 28, 2025 | 31.3 | 31.2 | 31.2 | 31.3 | 30.42 | 13,034 |
| May 27, 2025 | 30.95 | 30.7 | 30.7 | 30.95 | 30.45 | 5,300 |
| May 23, 2025 | 32.9 | 30.95 | 30.95 | 32.9 | 30.95 | 6,785 |
| May 22, 2025 | 33 | 31.98 | 31.98 | 33 | 31.8 | 3,600 |
| May 21, 2025 | 32 | 32.38 | 32.38 | 32.65 | 31.12 | 11,716 |
| May 20, 2025 | 32.61 | 32.06 | 32.06 | 32.61 | 32 | 3,323 |
| May 19, 2025 | 31.48 | 31.72 | 31.72 | 33.25 | 31.48 | 2,800 |
| May 16, 2025 | 32.45 | 31.99 | 31.99 | 34.51 | 31.88 | 9,455 |
| May 15, 2025 | 31.42 | 32.4 | 32.4 | 32.43 | 31.42 | 6,113 |
| May 14, 2025 | 32.45 | 31.06 | 31.06 | 32.5 | 31.06 | 2,200 |
| May 13, 2025 | 33.16 | 32.13 | 32.13 | 33.16 | 30.83 | 5,400 |
| May 12, 2025 | 32.96 | 32.98 | 32.98 | 33.78 | 32.41 | 7,300 |
| May 09, 2025 | 31.88 | 31.56 | 31.56 | 32.39 | 31.26 | 7,749 |
| May 08, 2025 | 31.8 | 32.71 | 32.71 | 32.71 | 31.57 | 1,723 |
| May 07, 2025 | 29.94 | 31.1 | 31.1 | 31.98 | 29.94 | 9,323 |
| May 06, 2025 | 30.3 | 29.71 | 29.71 | 30.99 | 29.5 | 20,125 |
| May 05, 2025 | 33.8 | 29.5 | 29.5 | 33.8 | 29.15 | 32,009 |
| May 02, 2025 | 35.65 | 34.32 | 34.32 | 35.65 | 34.15 | 6,677 |
| May 01, 2025 | 31.5 | 34.03 | 34.03 | 35.45 | 31.5 | 17,603 |
| April 30, 2025 | 29.56 | 29.51 | 29.51 | 30.05 | 28.75 | 6,117 |
| April 29, 2025 | 30.11 | 29.5 | 29.5 | 30.61 | 29.5 | 3,414 |
| April 28, 2025 | 30.14 | 30.92 | 30.92 | 30.92 | 29.39 | 8,200 |
| April 25, 2025 | 29.63 | 30.28 | 30.28 | 30.75 | 29.57 | 2,624 |
| April 24, 2025 | 29.99 | 29.32 | 29.32 | 30.4 | 29.32 | 3,546 |
| April 23, 2025 | 30.37 | 29.21 | 29.21 | 30.93 | 29.21 | 6,100 |
| April 22, 2025 | 30.22 | 29.23 | 29.23 | 31.21 | 29.23 | 5,344 |
| April 21, 2025 | 28.88 | 29.82 | 29.82 | 29.82 | 27.8 | 12,413 |
| April 17, 2025 | 27.75 | 28.64 | 28.64 | 28.7 | 27.75 | 8,509 |
| April 16, 2025 | 27.03 | 27.01 | 27.01 | 28.95 | 26.66 | 12,209 |
| April 15, 2025 | 26.4 | 26.72 | 26.72 | 27.27 | 25.2 | 3,818 |
| April 14, 2025 | 26.05 | 26.45 | 26.45 | 27.7 | 25.09 | 15,325 |
| April 11, 2025 | 26.24 | 25.37 | 25.37 | 27.7 | 25.37 | 6,970 |
| April 10, 2025 | 26.99 | 25.75 | 25.75 | 27.88 | 25.75 | 8,213 |
| April 09, 2025 | 25.79 | 26.96 | 26.96 | 27.99 | 25.74 | 4,400 |
| April 08, 2025 | 29.25 | 26.06 | 26.06 | 29.9 | 25.61 | 11,046 |