22.02
+0.2725(+1.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 21.65 | 22.02 | 22.02 | 22.08 | 21.65 | 3,813 |
| November 06, 2025 | 21.51 | 21.75 | 21.75 | 21.84 | 21.44 | 5,157 |
| November 05, 2025 | 21.58 | 21.53 | 21.53 | 21.59 | 21.34 | 1,264 |
| November 04, 2025 | 21.52 | 21.55 | 21.55 | 21.59 | 21.27 | 2,911 |
| November 03, 2025 | 21.59 | 21.49 | 21.49 | 21.91 | 21.19 | 2,139 |
| October 31, 2025 | 21.32 | 21.66 | 21.66 | 21.66 | 21.03 | 8,593 |
| October 30, 2025 | 21.75 | 21.36 | 21.36 | 21.79 | 21.25 | 10,357 |
| October 29, 2025 | 23.88 | 21.51 | 21.51 | 23.88 | 21.48 | 32,216 |
| October 28, 2025 | 23.94 | 23.68 | 23.68 | 23.94 | 23.53 | 4,503 |
| October 27, 2025 | 23.8 | 23.71 | 23.71 | 23.81 | 23.39 | 7,259 |
| October 24, 2025 | 23.9 | 23.73 | 23.73 | 23.9 | 23.63 | 1,520 |
| October 23, 2025 | 24.32 | 23.81 | 23.81 | 24.32 | 23.67 | 4,913 |
| October 22, 2025 | 24.11 | 24.23 | 24.23 | 24.46 | 23.92 | 1,730 |
| October 21, 2025 | 24.02 | 24.12 | 24.12 | 24.12 | 24 | 1,687 |
| October 20, 2025 | 23.99 | 23.89 | 23.89 | 23.99 | 23.78 | 3,292 |
| October 17, 2025 | 23.81 | 23.9 | 23.9 | 24.08 | 23.81 | 3,373 |
| October 16, 2025 | 23.65 | 23.84 | 23.84 | 23.93 | 23.65 | 5,537 |
| October 15, 2025 | 24.04 | 23.89 | 23.89 | 24.11 | 23.71 | 5,904 |
| October 14, 2025 | 23.29 | 23.76 | 23.76 | 23.78 | 23.13 | 2,424 |
| October 13, 2025 | 23.7 | 23.42 | 23.42 | 23.78 | 23.36 | 11,616 |
| October 10, 2025 | 23.87 | 23.78 | 23.48 | 24.03 | 23.74 | 4,777 |
| October 09, 2025 | 23.97 | 23.77 | 23.48 | 24 | 23.77 | 2,580 |
| October 08, 2025 | 23.98 | 23.83 | 23.54 | 23.98 | 23.83 | 1,716 |
| October 07, 2025 | 24.47 | 23.97 | 23.68 | 24.47 | 23.94 | 6,280 |
| October 06, 2025 | 24.65 | 24.41 | 24.11 | 24.65 | 24.35 | 6,346 |
| October 03, 2025 | 24.82 | 24.75 | 24.45 | 24.82 | 24.59 | 3,739 |
| October 02, 2025 | 24.77 | 24.83 | 24.53 | 24.83 | 24.61 | 2,441 |
| October 01, 2025 | 24.51 | 24.74 | 24.43 | 24.91 | 24.51 | 1,639 |
| September 30, 2025 | 24.59 | 24.78 | 24.48 | 24.78 | 24.52 | 2,052 |
| September 29, 2025 | 24.91 | 24.64 | 24.34 | 24.92 | 24.47 | 1,755 |
| September 26, 2025 | 24.5 | 24.61 | 24.61 | 24.68 | 24.48 | 1,412 |
| September 25, 2025 | 24.88 | 24.4 | 24.4 | 24.88 | 24.34 | 4,057 |
| September 24, 2025 | 24.39 | 24.68 | 24.68 | 24.68 | 24.39 | 1,009 |
| September 23, 2025 | 24.38 | 24.39 | 24.39 | 24.51 | 24.27 | 915 |
| September 22, 2025 | 24.93 | 24.53 | 24.53 | 24.93 | 24.53 | 3,166 |
| September 19, 2025 | 25.13 | 25.01 | 25.01 | 25.13 | 24.91 | 1,402 |
| September 18, 2025 | 24.89 | 24.98 | 24.98 | 25.04 | 24.7 | 3,884 |
| September 17, 2025 | 24.96 | 25.16 | 25.16 | 25.18 | 24.96 | 1,701 |
| September 16, 2025 | 24.84 | 24.95 | 24.95 | 25 | 24.73 | 5,829 |
| September 15, 2025 | 25.09 | 24.78 | 24.78 | 25.2 | 24.77 | 4,690 |
| September 12, 2025 | 25.7 | 25.1 | 25.1 | 25.7 | 25.09 | 5,345 |
| September 11, 2025 | 25.02 | 25.34 | 25.34 | 25.34 | 24.91 | 6,559 |
| September 10, 2025 | 25.52 | 24.87 | 24.87 | 25.52 | 24.73 | 6,901 |
| September 09, 2025 | 25.43 | 25.55 | 25.55 | 25.55 | 25.41 | 3,198 |
| September 08, 2025 | 25.75 | 25.57 | 25.57 | 25.75 | 25.39 | 85,283 |
| September 05, 2025 | 25.26 | 25.59 | 25.59 | 25.75 | 25.22 | 5,444 |
| September 04, 2025 | 25.36 | 25.22 | 25.22 | 25.39 | 25.08 | 2,384 |
| September 03, 2025 | 25.01 | 25.2 | 25.2 | 25.36 | 24.98 | 2,423 |
| September 02, 2025 | 25.53 | 25.02 | 25.02 | 25.69 | 25 | 199,968 |
| August 29, 2025 | 25.44 | 25.7 | 25.7 | 25.81 | 25.25 | 40,711 |
| August 28, 2025 | 28.9 | 25.16 | 25.16 | 28.9 | 23.74 | 82,653 |
| August 27, 2025 | 28.75 | 28.89 | 28.89 | 28.91 | 28.67 | 982 |
| August 26, 2025 | 28.8 | 28.76 | 28.76 | 28.82 | 28.7 | 1,750 |
| August 22, 2025 | 28.93 | 29.13 | 29.13 | 29.31 | 28.93 | 776 |
| August 21, 2025 | 28.6 | 28.91 | 28.91 | 28.97 | 28.45 | 2,387 |
| August 20, 2025 | 28.99 | 29.08 | 29.08 | 29.28 | 28.74 | 4,107 |
| August 19, 2025 | 28.38 | 28.25 | 28.25 | 28.39 | 28.12 | 382 |
| August 18, 2025 | 28.34 | 28.29 | 28.29 | 28.43 | 28.23 | 3,380 |
| August 15, 2025 | 28.3 | 28.45 | 28.45 | 28.52 | 28.3 | 581 |
| August 14, 2025 | 28.8 | 28.38 | 28.38 | 28.96 | 28.38 | 2,304 |