30.00
+0.02(+0.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 30.1 | 30 | 30 | 30.29 | 29.37 | 832,789 |
| October 22, 2025 | 32.81 | 30 | 30 | 34.11 | 29 | 2.96M |
| October 21, 2025 | 34.4 | 33.53 | 33.53 | 36 | 31.96 | 483,531 |
| October 20, 2025 | 42.25 | 33.67 | 33.67 | 42.39 | 25.5 | 3.97M |
| October 17, 2025 | 28.24 | 29.34 | 29.34 | 29.5 | 27.75 | 100,700 |
| October 16, 2025 | 27.26 | 28.93 | 28.93 | 29 | 27.07 | 162,119 |
| October 15, 2025 | 25.41 | 27.03 | 27.03 | 27.96 | 25.29 | 166,933 |
| October 14, 2025 | 25.74 | 25 | 25 | 26.23 | 24.8 | 163,638 |
| October 13, 2025 | 27.41 | 26.35 | 26.35 | 27.41 | 24.25 | 264,200 |
| October 10, 2025 | 29.94 | 26.79 | 26.79 | 29.96 | 26.49 | 191,900 |
| October 09, 2025 | 29.47 | 30.02 | 30.02 | 30.36 | 28.65 | 139,003 |
| October 08, 2025 | 29.27 | 29.44 | 29.44 | 30.93 | 28.31 | 393,000 |
| October 07, 2025 | 29.73 | 29.02 | 29.02 | 30.7 | 26.93 | 343,100 |
| October 06, 2025 | 30.35 | 29.87 | 29.87 | 32.35 | 29.53 | 387,025 |
| October 03, 2025 | 29.26 | 30.14 | 30.14 | 31.76 | 28.07 | 532,642 |
| October 02, 2025 | 27.24 | 29.1 | 29.1 | 29.73 | 26.02 | 341,469 |
| October 01, 2025 | 25.79 | 27.24 | 27.24 | 28.3 | 25.38 | 450,140 |
| September 30, 2025 | 27.07 | 25.79 | 25.79 | 27.36 | 24.34 | 1.09M |
| September 29, 2025 | 26.83 | 26.62 | 26.62 | 27.74 | 26.47 | 368,123 |
| September 26, 2025 | 25.96 | 26.38 | 26.38 | 27 | 23.5 | 333,477 |
| September 25, 2025 | 22.92 | 24.45 | 24.45 | 25.35 | 22.19 | 176,817 |
| September 24, 2025 | 21.66 | 23.95 | 23.95 | 24 | 21.65 | 200,649 |
| September 23, 2025 | 20.41 | 20.96 | 20.96 | 21.12 | 20.18 | 102,241 |
| September 22, 2025 | 18.89 | 20.13 | 20.13 | 20.88 | 18.08 | 208,400 |
| September 19, 2025 | 20.78 | 19.86 | 19.86 | 21.29 | 19.35 | 608,590 |
| September 18, 2025 | 18.4 | 20.5 | 20.5 | 20.9 | 18.14 | 340,000 |
| September 17, 2025 | 17.73 | 18 | 18 | 18.24 | 16.9 | 135,900 |
| September 16, 2025 | 17.42 | 17.63 | 17.63 | 18.24 | 17.03 | 144,400 |
| September 15, 2025 | 15.94 | 17.42 | 17.42 | 17.66 | 15.82 | 133,030 |
| September 12, 2025 | 15.63 | 16.22 | 16.22 | 16.59 | 15.43 | 340,253 |
| September 11, 2025 | 14.29 | 15.7 | 15.7 | 15.76 | 14.15 | 114,800 |
| September 10, 2025 | 13.65 | 14.14 | 14.14 | 14.35 | 13.65 | 128,566 |
| September 09, 2025 | 13.17 | 13.6 | 13.6 | 13.63 | 13 | 60,800 |
| September 08, 2025 | 13.1 | 13.28 | 13.28 | 13.58 | 12.87 | 105,723 |
| September 05, 2025 | 12.68 | 12.93 | 12.93 | 13.66 | 12.55 | 92,000 |
| September 04, 2025 | 11.19 | 12.73 | 12.73 | 12.73 | 11.19 | 96,811 |
| September 03, 2025 | 11.81 | 11.3 | 11.3 | 11.81 | 11.2 | 39,900 |
| September 02, 2025 | 11.3 | 11.87 | 11.87 | 12.13 | 11.15 | 34,500 |
| August 29, 2025 | 11.53 | 11.38 | 11.38 | 11.53 | 11.22 | 17,819 |
| August 28, 2025 | 11.71 | 11.46 | 11.46 | 11.78 | 11.15 | 62,925 |
| August 27, 2025 | 11.28 | 11.65 | 11.65 | 11.65 | 11.2 | 93,811 |
| August 26, 2025 | 11 | 11.29 | 11.29 | 11.58 | 11 | 78,000 |
| August 25, 2025 | 11.22 | 10.88 | 10.88 | 11.35 | 10.88 | 36,404 |
| August 22, 2025 | 10.77 | 11.32 | 11.32 | 11.32 | 10.67 | 34,526 |
| August 21, 2025 | 10.23 | 10.72 | 10.72 | 11.13 | 10.06 | 45,900 |
| August 20, 2025 | 10.69 | 10.32 | 10.32 | 10.95 | 10.06 | 71,339 |
| August 19, 2025 | 11.7 | 10.82 | 10.82 | 12.16 | 10.63 | 60,800 |
| August 18, 2025 | 11.8 | 11.73 | 11.73 | 12.25 | 11.5 | 140,000 |
| August 15, 2025 | 11.38 | 11.74 | 11.74 | 11.84 | 11 | 181,585 |
| August 14, 2025 | 10.43 | 11.25 | 11.25 | 11.38 | 10.2 | 47,600 |
| August 13, 2025 | 10.74 | 10.6 | 10.6 | 11.14 | 10.22 | 540,100 |
| August 12, 2025 | 9.49 | 10.9 | 10.9 | 10.91 | 8.75 | 573,701 |
| August 11, 2025 | 9.77 | 9.55 | 9.55 | 10.15 | 9.33 | 32,800 |
| August 08, 2025 | 10.86 | 9.81 | 9.81 | 10.86 | 9.66 | 25,131 |
| August 07, 2025 | 10.14 | 10.25 | 10.25 | 10.86 | 9.57 | 29,773 |
| August 06, 2025 | 10.01 | 9.99 | 9.99 | 10.19 | 9.55 | 21,300 |
| August 05, 2025 | 10.76 | 10.1 | 10.1 | 10.76 | 10.09 | 38,145 |
| August 04, 2025 | 10.5 | 10.76 | 10.76 | 10.89 | 10.49 | 23,600 |
| August 01, 2025 | 10.57 | 10.49 | 10.49 | 10.98 | 10.1 | 31,800 |
| July 31, 2025 | 11.18 | 10.8 | 10.8 | 11.25 | 10.68 | 36,800 |