30.50
+0.005(+0.02%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 30.82 | 30.5 | 30.5 | 30.82 | 30.5 | 18,459 |
September 04, 2025 | 30.63 | 30.65 | 30.65 | 30.65 | 30.61 | 1,575 |
September 03, 2025 | 30.43 | 30.48 | 30.48 | 30.55 | 30.43 | 1,485 |
September 02, 2025 | 30.56 | 30.26 | 30.26 | 30.56 | 30.25 | 188,971 |
September 01, 2025 | 30.69 | 30.54 | 30.54 | 30.69 | 30.54 | 2,038 |
August 29, 2025 | 30.69 | 30.5 | 30.5 | 30.69 | 30.5 | 2,745 |
August 28, 2025 | 30.7 | 30.65 | 30.65 | 30.7 | 30.65 | 596 |
August 27, 2025 | 30.7 | 30.67 | 30.67 | 30.7 | 30.66 | 8,156 |
August 26, 2025 | 30.6 | 30.57 | 30.57 | 30.63 | 30.53 | 2,071 |
August 25, 2025 | 30.86 | 30.66 | 30.66 | 30.86 | 30.62 | 1,909 |
August 22, 2025 | 30.46 | 30.55 | 30.55 | 30.55 | 30.46 | 27,104 |
August 21, 2025 | 30.5 | 30.47 | 30.47 | 30.5 | 30.47 | 454 |
August 20, 2025 | 30.57 | 30.4 | 30.4 | 30.58 | 30.4 | 2,873 |
August 19, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 4,400 |
August 18, 2025 | 30.69 | 30.68 | 30.68 | 30.69 | 30.68 | 1,676 |
August 15, 2025 | 31.04 | 30.74 | 30.74 | 31.04 | 30.74 | 7,182 |
August 14, 2025 | 30.89 | 30.75 | 30.75 | 30.89 | 30.75 | 678 |
August 13, 2025 | 30.63 | 30.64 | 30.64 | 30.64 | 30.62 | 28,319 |
August 12, 2025 | 30.43 | 30.42 | 30.42 | 30.47 | 30.42 | 924 |
August 11, 2025 | 30.5 | 30.44 | 30.44 | 30.5 | 30.44 | 1,182 |
August 08, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 2,283 |
August 07, 2025 | 30.3 | 30.27 | 30.27 | 30.3 | 30.27 | 576 |
August 06, 2025 | 30.13 | 30.01 | 30.01 | 30.13 | 30.01 | 101 |
August 05, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 416 |
August 04, 2025 | 29.92 | 29.82 | 29.82 | 29.92 | 29.75 | 2,040 |
July 31, 2025 | 30.74 | 30.33 | 30.33 | 30.74 | 30.33 | 3,475 |
July 30, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 716 |
July 29, 2025 | 30.47 | 30.24 | 30.24 | 30.47 | 30.24 | 1,432 |
July 28, 2025 | 30.1 | 30.14 | 30.14 | 30.17 | 30.06 | 7,161 |
July 25, 2025 | 29.88 | 29.95 | 29.95 | 29.95 | 29.88 | 2,124 |
July 24, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0 |
July 23, 2025 | 29.67 | 29.66 | 29.66 | 29.68 | 29.66 | 2,556 |
July 22, 2025 | 29.56 | 29.45 | 29.45 | 29.59 | 29.45 | 4,077 |
July 21, 2025 | 29.9 | 29.68 | 29.68 | 29.9 | 29.68 | 56 |
July 18, 2025 | 29.72 | 29.67 | 29.67 | 29.78 | 29.67 | 738 |
July 17, 2025 | 29.62 | 29.63 | 29.63 | 29.63 | 29.62 | 3,702 |
July 16, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 8,030 |
July 15, 2025 | 29.67 | 29.5 | 29.5 | 29.67 | 29.47 | 240,792 |
July 14, 2025 | 29.44 | 29.32 | 29.32 | 29.44 | 29.32 | 7,720 |
July 11, 2025 | 29.3 | 29.3 | 29.3 | 29.3 | 29.3 | 1,365 |
July 10, 2025 | 36.92 | 37.01 | 37.01 | 37.08 | 36.9 | 13,184 |
July 09, 2025 | 36.76 | 36.88 | 36.88 | 36.88 | 36.74 | 10,156 |
July 08, 2025 | 36.81 | 36.72 | 36.72 | 36.83 | 36.67 | 239,722 |
July 07, 2025 | 36.83 | 36.8 | 36.8 | 36.89 | 36.8 | 10,627 |
July 04, 2025 | 36.92 | 36.84 | 36.84 | 36.92 | 36.78 | 5,731 |
July 03, 2025 | 36.9 | 37.03 | 37.03 | 37.03 | 36.8 | 12,166 |
July 02, 2025 | 36.74 | 36.74 | 36.74 | 36.84 | 36.58 | 13,224 |
July 01, 2025 | 36.66 | 36.62 | 36.62 | 36.66 | 36.54 | 17,420 |
June 30, 2025 | 36.7 | 36.6 | 36.6 | 36.7 | 36.56 | 16,230 |
June 27, 2025 | 36.46 | 36.58 | 36.58 | 36.62 | 36.41 | 38,976 |
June 26, 2025 | 36.15 | 36.24 | 36.24 | 36.24 | 36.02 | 6,440 |
June 25, 2025 | 36.05 | 35.95 | 35.95 | 36.05 | 35.95 | 9,635 |
June 24, 2025 | 36.08 | 36.01 | 36.01 | 36.08 | 35.9 | 8,165 |
June 23, 2025 | 35.32 | 35.47 | 35.47 | 35.49 | 35.2 | 3,272 |
June 20, 2025 | 35.37 | 35.4 | 35.4 | 35.53 | 35.37 | 127,027 |
June 19, 2025 | 35.31 | 35.1 | 35.1 | 35.44 | 35.1 | 5.18M |
June 18, 2025 | 35.69 | 35.65 | 35.65 | 35.69 | 35.5 | 2,557 |
June 17, 2025 | 35.78 | 35.69 | 35.69 | 35.78 | 35.6 | 16,962 |
June 16, 2025 | 35.73 | 35.91 | 35.91 | 35.94 | 35.67 | 4,621 |
June 13, 2025 | 35.65 | 35.71 | 35.71 | 35.71 | 35.28 | 14,326 |