22.66
-0.3097(-1.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 22.47 | 22.66 | 22.66 | 22.66 | 22.35 | 25,894 |
| November 06, 2025 | 23.91 | 22.97 | 22.97 | 23.91 | 22.87 | 8,260 |
| November 05, 2025 | 23.46 | 23.86 | 23.86 | 23.97 | 23.31 | 12,668 |
| November 04, 2025 | 23.99 | 23.54 | 23.54 | 24.06 | 23.4 | 6,516 |
| November 03, 2025 | 24.67 | 23.96 | 23.96 | 25.17 | 23.96 | 17,952 |
| October 31, 2025 | 24.04 | 24.28 | 24.28 | 24.46 | 23.49 | 12,040 |
| October 30, 2025 | 24.64 | 23.97 | 23.97 | 24.66 | 23.96 | 11,876 |
| October 29, 2025 | 25.73 | 25.21 | 25.21 | 25.73 | 25.06 | 10,198 |
| October 28, 2025 | 26.1 | 26.18 | 26.18 | 26.37 | 25.63 | 1,228 |
| October 27, 2025 | 27.2 | 26.09 | 26.09 | 27.2 | 25.96 | 78,437 |
| October 24, 2025 | 27.45 | 27.3 | 27.3 | 27.45 | 27.03 | 2,073 |
| October 23, 2025 | 26.6 | 27.01 | 27.01 | 27.13 | 26.6 | 11,000 |
| October 22, 2025 | 26.61 | 26.11 | 26.11 | 26.61 | 26.11 | 1,496 |
| October 21, 2025 | 25.99 | 26.4 | 26.4 | 26.6 | 25.71 | 11,861 |
| October 20, 2025 | 26.59 | 26.43 | 26.43 | 26.76 | 26.31 | 2,417 |
| October 17, 2025 | 25.58 | 26.3 | 26.3 | 26.35 | 25.58 | 1,706 |
| October 16, 2025 | 26.14 | 25.64 | 25.64 | 26.14 | 25.64 | 5,427 |
| October 15, 2025 | 26.36 | 25.93 | 25.93 | 26.36 | 25.79 | 5,378 |
| October 14, 2025 | 25.73 | 26.64 | 26.64 | 26.64 | 25.36 | 3,053 |
| October 13, 2025 | 25.43 | 25.85 | 25.85 | 25.85 | 25.28 | 7,277 |
| October 10, 2025 | 25.87 | 25.12 | 25.12 | 25.99 | 25 | 4,621 |
| October 09, 2025 | 26.32 | 25.8 | 25.8 | 26.41 | 25.8 | 7,184 |
| October 08, 2025 | 26.24 | 26.32 | 26.32 | 26.62 | 26.09 | 5,134 |
| October 07, 2025 | 26.62 | 26.09 | 26.09 | 26.72 | 25.99 | 8,792 |
| October 06, 2025 | 26.03 | 26.5 | 26.5 | 26.67 | 25.22 | 25,223 |
| October 03, 2025 | 25.83 | 25.83 | 25.83 | 26.17 | 25.68 | 3,451 |
| October 02, 2025 | 25.43 | 25.67 | 25.67 | 25.67 | 25.24 | 7,880 |
| October 01, 2025 | 25.57 | 25.27 | 25.27 | 25.98 | 24.97 | 22,072 |
| September 30, 2025 | 26.06 | 25.63 | 25.63 | 26.06 | 25.35 | 7,543 |
| September 29, 2025 | 26.72 | 25.93 | 25.93 | 26.72 | 25.47 | 19,736 |
| September 26, 2025 | 26 | 26.33 | 26.33 | 26.37 | 25.84 | 3,347 |
| September 25, 2025 | 26.56 | 25.6 | 25.6 | 26.77 | 25.26 | 13,233 |
| September 24, 2025 | 26.6 | 26.56 | 26.56 | 26.8 | 26.4 | 3,454 |
| September 23, 2025 | 26.02 | 26.68 | 26.68 | 26.68 | 25.98 | 11,198 |
| September 22, 2025 | 25.23 | 25.83 | 25.83 | 26.18 | 25.11 | 10,351 |
| September 19, 2025 | 26.09 | 25.22 | 25.22 | 26.25 | 24.94 | 18,846 |
| September 18, 2025 | 26.2 | 26.01 | 26.01 | 26.4 | 25.88 | 10,332 |
| September 17, 2025 | 26.2 | 26.51 | 26.51 | 26.54 | 25.87 | 14,606 |
| September 16, 2025 | 26.5 | 25.83 | 25.83 | 26.5 | 25.65 | 14,331 |
| September 15, 2025 | 27.37 | 26.78 | 26.78 | 27.42 | 26.67 | 21,246 |
| September 12, 2025 | 27.93 | 27.17 | 27.17 | 27.93 | 27.15 | 3,838 |
| September 11, 2025 | 28.23 | 27.65 | 27.65 | 28.23 | 27.53 | 43,428 |
| September 10, 2025 | 27.79 | 28.02 | 28.02 | 28.31 | 27.79 | 32,101 |
| September 09, 2025 | 28.28 | 28.38 | 28.38 | 28.44 | 28.08 | 16,335 |
| September 08, 2025 | 29.48 | 28.46 | 28.46 | 29.7 | 27.8 | 5,125 |
| September 05, 2025 | 31.45 | 30.7 | 30.7 | 31.45 | 29.99 | 4,695 |
| September 04, 2025 | 31.1 | 31.96 | 31.96 | 32.3 | 31 | 2,813 |
| September 03, 2025 | 30.15 | 30.43 | 30.43 | 30.59 | 30.15 | 4,241 |
| September 02, 2025 | 28.9 | 29.08 | 29.08 | 29.18 | 28.73 | 5,248 |
| August 29, 2025 | 29.31 | 29.73 | 29.73 | 29.78 | 29.1 | 10,892 |
| August 28, 2025 | 32.5 | 28.67 | 28.67 | 32.5 | 28.38 | 35,102 |
| August 27, 2025 | 31.58 | 31.88 | 31.88 | 32.04 | 31.58 | 3,802 |
| August 26, 2025 | 31.03 | 31.29 | 31.29 | 31.4 | 31.03 | 818 |
| August 22, 2025 | 29.65 | 30.84 | 30.84 | 31.02 | 29.65 | 1,705 |
| August 21, 2025 | 29.27 | 29.49 | 29.29 | 29.55 | 29.27 | 635 |
| August 20, 2025 | 29.89 | 29.5 | 29.5 | 29.89 | 29.5 | 1,043 |
| August 19, 2025 | 30.44 | 29.79 | 29.79 | 30.52 | 29.76 | 4,079 |
| August 18, 2025 | 28.85 | 29.63 | 29.63 | 30.17 | 28.85 | 997 |
| August 15, 2025 | 28.86 | 28.6 | 28.6 | 28.91 | 28.6 | 197 |
| August 14, 2025 | 29.15 | 28.76 | 28.76 | 29.15 | 28.64 | 1,148 |