30.33
-0.06(-0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 30.38 | 30.33 | 30.33 | 30.38 | 30.33 | 6,222 |
| December 03, 2025 | 30.39 | 30.39 | 30.39 | 30.43 | 30.39 | 1,405 |
| December 02, 2025 | 30.34 | 30.39 | 30.39 | 30.39 | 30.32 | 3,109 |
| December 01, 2025 | 30.33 | 30.3 | 30.3 | 30.33 | 30.3 | 1,988 |
| November 28, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0 |
| November 27, 2025 | 30.45 | 30.49 | 30.49 | 30.49 | 30.41 | 102,270 |
| November 26, 2025 | 30.4 | 30.47 | 30.47 | 30.47 | 30.4 | 7,920 |
| November 25, 2025 | 30.42 | 30.45 | 30.45 | 30.45 | 30.42 | 5,017 |
| November 24, 2025 | 30.46 | 30.28 | 30.28 | 30.46 | 30.24 | 9,020 |
| November 21, 2025 | 30.23 | 30.18 | 30.18 | 30.23 | 30.18 | 5,016 |
| November 20, 2025 | 30.17 | 30.2 | 30.2 | 30.2 | 30.17 | 2,449 |
| November 19, 2025 | 30.08 | 30.16 | 30.16 | 30.16 | 30.08 | 50,750 |
| November 18, 2025 | 30.11 | 30.08 | 30.08 | 30.17 | 30.08 | 87,929 |
| November 17, 2025 | 29.82 | 30.11 | 30.11 | 30.14 | 29.82 | 46,543 |
| November 14, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0 |
| November 13, 2025 | 30.31 | 30.23 | 30.23 | 30.31 | 30.2 | 2,306 |
| November 12, 2025 | 30.27 | 30.27 | 30.27 | 30.28 | 30.27 | 16,235 |
| November 11, 2025 | 30.21 | 30.27 | 30.27 | 30.28 | 30.18 | 47,891 |
| November 10, 2025 | 30.4 | 30.21 | 30.21 | 30.4 | 30.14 | 12,175 |
| November 07, 2025 | 30.18 | 30.19 | 30.19 | 30.19 | 30.18 | 2,314 |
| November 06, 2025 | 30.36 | 30.19 | 30.19 | 30.36 | 30.11 | 63,867 |
| November 05, 2025 | 30.16 | 30.13 | 30.13 | 30.16 | 30.13 | 2,288 |
| November 04, 2025 | 29.96 | 30.24 | 30.24 | 30.24 | 29.96 | 55,084 |
| November 03, 2025 | 30.46 | 30.14 | 30.14 | 30.46 | 30.14 | 7,125 |
| October 31, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0 |
| October 30, 2025 | 30.72 | 30.37 | 30.37 | 30.72 | 30.23 | 14,044 |
| October 29, 2025 | 30.58 | 30.57 | 30.57 | 30.58 | 30.53 | 765 |
| October 28, 2025 | 30.52 | 30.57 | 30.57 | 30.57 | 30.52 | 3,929 |
| October 27, 2025 | 30.52 | 30.55 | 30.55 | 30.55 | 30.46 | 14,500 |
| October 24, 2025 | 30.47 | 30.51 | 30.51 | 30.56 | 30.47 | 3,501 |
| October 23, 2025 | 30.44 | 30.47 | 30.47 | 30.5 | 30.44 | 6,489 |
| October 22, 2025 | 30.83 | 30.44 | 30.44 | 30.83 | 30.44 | 7,902 |
| October 21, 2025 | 30.73 | 30.56 | 30.56 | 30.73 | 30.47 | 6,498 |
| October 20, 2025 | 30.39 | 30.47 | 30.47 | 30.47 | 30.39 | 124,918 |
| October 17, 2025 | 30.47 | 30.39 | 30.39 | 30.47 | 30.39 | 3,534 |
| October 16, 2025 | 30.19 | 30.4 | 30.4 | 30.43 | 30.19 | 12,472 |
| October 15, 2025 | 30.38 | 30.44 | 30.44 | 30.44 | 30.38 | 4,840 |
| October 14, 2025 | 30.65 | 30.26 | 30.26 | 30.65 | 30.26 | 2,316 |
| October 13, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 1,771 |
| October 10, 2025 | 30.23 | 30.24 | 30.24 | 30.24 | 30.23 | 2,334 |
| October 09, 2025 | 30.24 | 30.12 | 30.12 | 30.24 | 30.12 | 14,178 |
| October 08, 2025 | 30.26 | 30.22 | 30.22 | 30.26 | 30.21 | 21,077 |
| October 07, 2025 | 30.16 | 30.18 | 30.18 | 30.18 | 30.16 | 2 |
| October 06, 2025 | 30.18 | 30.16 | 30.16 | 30.18 | 30.16 | 3 |
| October 03, 2025 | 30.25 | 30.23 | 30.23 | 30.29 | 30.23 | 1,096 |
| October 02, 2025 | 30.23 | 30.22 | 30.22 | 30.26 | 30.22 | 1,510 |
| October 01, 2025 | 30.18 | 30.15 | 30.15 | 30.18 | 30.15 | 4 |
| September 30, 2025 | 30.15 | 30.14 | 30.14 | 30.22 | 30.14 | 18,848 |
| September 29, 2025 | 30.08 | 30.13 | 30.13 | 30.13 | 30.08 | 26,781 |
| September 26, 2025 | 30.03 | 30.02 | 30.02 | 30.03 | 30.01 | 13,787 |
| September 25, 2025 | 30.08 | 29.94 | 29.94 | 30.08 | 29.94 | 15,371 |
| September 24, 2025 | 30.1 | 30.03 | 30.03 | 30.1 | 30.03 | 2,286 |
| September 23, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0 |
| September 22, 2025 | 30.12 | 30.1 | 30.1 | 30.12 | 30.1 | 2,104 |
| September 19, 2025 | 30.12 | 30.09 | 30.09 | 30.12 | 30.09 | 2,840 |
| September 18, 2025 | 30.26 | 30.13 | 30.13 | 30.26 | 30.1 | 1,838 |
| September 17, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 474 |
| September 16, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.24 | 9,334 |
| September 15, 2025 | 30.22 | 30.26 | 30.26 | 30.26 | 30.22 | 7,290 |
| September 12, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0 |