23.79
+0.01(+0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 23.66 | 23.79 | 23.79 | 24.08 | 23.66 | 210,194 |
| December 03, 2025 | 23.5 | 23.78 | 23.78 | 23.91 | 23.5 | 261,100 |
| December 02, 2025 | 23.78 | 23.69 | 23.69 | 23.92 | 23.52 | 191,922 |
| December 01, 2025 | 24.37 | 23.78 | 23.78 | 24.6 | 23.71 | 335,567 |
| November 28, 2025 | 24.41 | 24.37 | 24.37 | 24.41 | 24.12 | 77,800 |
| November 26, 2025 | 24.1 | 24.07 | 24.07 | 24.38 | 24.04 | 171,950 |
| November 25, 2025 | 23.74 | 24.08 | 24.08 | 24.33 | 23.61 | 180,135 |
| November 24, 2025 | 23.51 | 23.72 | 23.72 | 23.72 | 23.3 | 195,209 |
| November 21, 2025 | 23.71 | 23.57 | 23.57 | 23.85 | 23.18 | 366,708 |
| November 20, 2025 | 23.9 | 23.86 | 23.86 | 24.5 | 23.71 | 169,848 |
| November 19, 2025 | 23.94 | 23.86 | 23.86 | 24.11 | 23.73 | 133,900 |
| November 18, 2025 | 24.17 | 23.9 | 23.9 | 24.49 | 23.74 | 263,000 |
| November 17, 2025 | 24.9 | 24.25 | 24.25 | 25.19 | 23.99 | 341,035 |
| November 14, 2025 | 25 | 24.98 | 24.98 | 25.37 | 24.66 | 657,000 |
| November 13, 2025 | 25.13 | 25 | 25 | 25.45 | 24.7 | 415,900 |
| November 12, 2025 | 24.78 | 25.02 | 25.02 | 25.24 | 24.61 | 361,400 |
| November 11, 2025 | 24.48 | 24.73 | 24.73 | 24.99 | 24.45 | 306,007 |
| November 10, 2025 | 24.29 | 24.35 | 24.35 | 24.78 | 24.29 | 254,500 |
| November 07, 2025 | 24.19 | 24.4 | 24.4 | 24.41 | 24.05 | 192,800 |
| November 06, 2025 | 24.74 | 25 | 25 | 25.31 | 24.58 | 567,900 |
| November 05, 2025 | 24.77 | 24.74 | 24.74 | 24.88 | 24.59 | 176,234 |
| November 04, 2025 | 24.88 | 24.61 | 24.61 | 25.11 | 24.5 | 223,853 |
| November 03, 2025 | 24.59 | 24.95 | 24.95 | 25.24 | 24.47 | 474,000 |
| October 31, 2025 | 24.2 | 24.47 | 24.47 | 24.51 | 24.12 | 207,487 |
| October 30, 2025 | 24.58 | 24.23 | 24.23 | 24.59 | 24.11 | 247,437 |
| October 29, 2025 | 24.15 | 24.12 | 24.12 | 24.46 | 24.05 | 171,330 |
| October 28, 2025 | 24.1 | 24.31 | 24.31 | 24.55 | 23.97 | 356,787 |
| October 27, 2025 | 24 | 24 | 24 | 24.33 | 23.24 | 542,300 |
| October 24, 2025 | 24.01 | 23.05 | 23.05 | 24.17 | 23 | 708,941 |
| October 23, 2025 | 24.5 | 24.05 | 24.05 | 24.5 | 23.93 | 208,400 |
| October 22, 2025 | 24 | 24.24 | 24.24 | 24.39 | 23.86 | 291,100 |
| October 21, 2025 | 24.34 | 23.99 | 24.02 | 24.5 | 23.97 | 175,893 |
| October 20, 2025 | 24.11 | 24.52 | 24.52 | 24.6 | 24.11 | 156,962 |
| October 17, 2025 | 24.49 | 24.05 | 24.05 | 24.73 | 24 | 676,062 |
| October 16, 2025 | 24.81 | 24.49 | 24.49 | 24.81 | 24.3 | 286,357 |
| October 15, 2025 | 25.54 | 24.6 | 24.6 | 25.87 | 24.38 | 510,104 |
| October 14, 2025 | 25.26 | 25.65 | 25.65 | 25.88 | 25.15 | 443,512 |
| October 13, 2025 | 25.09 | 25.58 | 25.58 | 25.66 | 25.01 | 252,204 |
| October 10, 2025 | 25.3 | 25.05 | 25.05 | 25.57 | 25.04 | 184,544 |
| October 09, 2025 | 25.14 | 25.2 | 25.2 | 25.49 | 24.97 | 373,514 |
| October 08, 2025 | 25.25 | 25.26 | 25.26 | 25.44 | 25 | 160,702 |
| October 07, 2025 | 25.17 | 25.3 | 25.3 | 25.37 | 24.85 | 269,515 |
| October 06, 2025 | 25.52 | 25.32 | 25.32 | 25.74 | 25.14 | 307,300 |
| October 03, 2025 | 25.75 | 25.49 | 25.49 | 25.86 | 25.07 | 294,547 |
| October 02, 2025 | 25.59 | 25.58 | 25.58 | 25.79 | 25.3 | 284,424 |
| October 01, 2025 | 25.42 | 25.48 | 25.48 | 25.88 | 25.32 | 193,236 |
| September 30, 2025 | 25.13 | 25.29 | 25.29 | 25.54 | 24.94 | 377,222 |
| September 29, 2025 | 24.7 | 25.02 | 25.02 | 25.18 | 24.51 | 385,702 |
| September 26, 2025 | 24.1 | 24.54 | 24.54 | 24.78 | 24.1 | 216,328 |
| September 25, 2025 | 24.45 | 24.1 | 24.1 | 24.54 | 24.01 | 198,237 |
| September 24, 2025 | 23.79 | 24.33 | 24.33 | 24.4 | 23.7 | 311,563 |
| September 23, 2025 | 23.27 | 23.81 | 23.81 | 23.85 | 23.23 | 207,810 |
| September 22, 2025 | 23.68 | 23.27 | 23.27 | 23.7 | 23.04 | 268,997 |
| September 19, 2025 | 23.92 | 23.68 | 23.68 | 23.92 | 23.41 | 289,227 |
| September 18, 2025 | 23.8 | 23.93 | 23.93 | 23.98 | 23.66 | 294,436 |
| September 17, 2025 | 23.68 | 23.57 | 23.57 | 23.82 | 23.4 | 191,400 |
| September 16, 2025 | 23.38 | 23.71 | 23.71 | 23.75 | 23.25 | 250,724 |
| September 15, 2025 | 22.77 | 23.27 | 23.27 | 23.53 | 22.72 | 953,130 |
| September 12, 2025 | 22.55 | 22.76 | 22.76 | 22.94 | 22.5 | 237,695 |
| September 11, 2025 | 22.21 | 22.54 | 22.54 | 22.75 | 22.2 | 253,800 |