24.45
+0.22(+0.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 24.29 | 24.45 | 24.45 | 24.45 | 24.19 | 513,317 |
| December 23, 2025 | 24.31 | 24.23 | 24.23 | 24.59 | 24.04 | 916,307 |
| December 22, 2025 | 23.74 | 24.31 | 24.31 | 24.51 | 23.53 | 1.06M |
| December 19, 2025 | 23.8 | 23.74 | 23.74 | 24.22 | 23.67 | 2.22M |
| December 18, 2025 | 23.93 | 23.67 | 23.67 | 24.04 | 23.44 | 1.54M |
| December 17, 2025 | 24.07 | 24 | 24 | 24.45 | 23.88 | 1.43M |
| December 16, 2025 | 24.18 | 24.19 | 24.19 | 24.5 | 24.01 | 1.7M |
| December 15, 2025 | 23.69 | 24.18 | 24.18 | 25.14 | 23.69 | 2.17M |
| December 12, 2025 | 23.06 | 23.62 | 23.62 | 23.84 | 22.67 | 2.04M |
| December 11, 2025 | 22.88 | 22.94 | 22.94 | 23.39 | 22.8 | 1.74M |
| December 10, 2025 | 22.5 | 22.8 | 22.8 | 22.86 | 22.2 | 1.56M |
| December 09, 2025 | 23.21 | 22.55 | 22.55 | 23.31 | 22.5 | 1.11M |
| December 08, 2025 | 23.74 | 23.16 | 23.16 | 23.84 | 23.12 | 1.04M |
| December 05, 2025 | 23.08 | 23.53 | 23.53 | 23.55 | 23.02 | 1.09M |
| December 04, 2025 | 22.85 | 23.08 | 23.08 | 23.22 | 22.56 | 960,900 |
| December 03, 2025 | 22.82 | 23.1 | 23.1 | 23.25 | 22.66 | 1M |
| December 02, 2025 | 22.79 | 22.62 | 22.62 | 22.93 | 22.42 | 1.04M |
| December 01, 2025 | 23.14 | 22.69 | 22.69 | 23.15 | 22.64 | 1.18M |
| November 28, 2025 | 23.43 | 23.41 | 23.41 | 23.45 | 23.2 | 527,443 |
| November 26, 2025 | 23.53 | 23.43 | 23.43 | 23.72 | 23.01 | 1.48M |
| November 25, 2025 | 23.67 | 23.59 | 23.59 | 23.92 | 23.53 | 1.82M |
| November 24, 2025 | 23.26 | 23.51 | 23.51 | 23.58 | 23.19 | 1.16M |
| November 21, 2025 | 22.68 | 23.28 | 23.28 | 23.62 | 22.56 | 1.39M |
| November 20, 2025 | 22.69 | 22.77 | 22.77 | 22.99 | 22.48 | 1.03M |
| November 19, 2025 | 22.74 | 22.51 | 22.51 | 23.11 | 22.32 | 1.22M |
| November 18, 2025 | 22.38 | 22.66 | 22.66 | 22.73 | 22.23 | 1.06M |
| November 17, 2025 | 23.22 | 22.56 | 22.56 | 23.22 | 22.4 | 1.2M |
| November 14, 2025 | 22.83 | 23.18 | 23.18 | 23.44 | 22.8 | 1.15M |
| November 13, 2025 | 22.61 | 23.02 | 23.02 | 23.28 | 22.45 | 1.3M |
| November 12, 2025 | 23.08 | 22.78 | 22.78 | 23.2 | 22.55 | 1.37M |
| November 11, 2025 | 21.56 | 23.1 | 23.1 | 23.12 | 21.52 | 1.62M |
| November 10, 2025 | 21.86 | 21.56 | 21.56 | 22.03 | 21.31 | 1.23M |
| November 07, 2025 | 21.27 | 21.39 | 21.39 | 22.19 | 20.66 | 1.95M |
| November 06, 2025 | 22.58 | 20.99 | 20.99 | 22.84 | 20.89 | 2.12M |
| November 05, 2025 | 20.99 | 21.38 | 21.38 | 21.83 | 20.96 | 2.44M |
| November 04, 2025 | 21.37 | 21.34 | 21.34 | 21.52 | 21.06 | 1.52M |
| November 03, 2025 | 21.27 | 21.44 | 21.44 | 21.74 | 20.95 | 1.93M |
| October 31, 2025 | 20.87 | 21.27 | 21.27 | 21.39 | 20.72 | 980,144 |
| October 30, 2025 | 21.03 | 20.97 | 20.97 | 21.36 | 20.77 | 981,800 |
| October 29, 2025 | 21.16 | 21.01 | 21.01 | 21.3 | 20.88 | 1.01M |
| October 28, 2025 | 21.34 | 21.36 | 21.36 | 21.49 | 21.15 | 720,007 |
| October 27, 2025 | 21.21 | 21.39 | 21.39 | 21.52 | 21.04 | 1M |
| October 24, 2025 | 20.96 | 20.96 | 20.96 | 21.15 | 20.72 | 891,154 |
| October 23, 2025 | 20.91 | 20.73 | 20.73 | 20.97 | 20.66 | 1.02M |
| October 22, 2025 | 21.44 | 20.97 | 20.97 | 21.55 | 20.95 | 1.19M |
| October 21, 2025 | 21.13 | 21.43 | 21.43 | 21.5 | 21.01 | 963,924 |
| October 20, 2025 | 20.76 | 21.01 | 21.01 | 21.07 | 20.32 | 970,300 |
| October 17, 2025 | 20.43 | 20.55 | 20.55 | 20.58 | 20.26 | 983,126 |
| October 16, 2025 | 21.23 | 20.53 | 20.53 | 21.27 | 20.41 | 1.48M |
| October 15, 2025 | 20.36 | 21.26 | 21.26 | 21.28 | 20.35 | 1.25M |
| October 14, 2025 | 20.28 | 20.31 | 20.31 | 20.5 | 19.9 | 1.07M |
| October 13, 2025 | 20.31 | 20.4 | 20.4 | 20.55 | 20.03 | 1.08M |
| October 10, 2025 | 20.99 | 20.36 | 20.36 | 20.99 | 20.26 | 1.27M |
| October 09, 2025 | 20.55 | 20.83 | 20.83 | 21.17 | 20.48 | 887,631 |
| October 08, 2025 | 20.94 | 20.39 | 20.39 | 21.09 | 20.33 | 1.3M |
| October 07, 2025 | 20.82 | 20.82 | 20.82 | 21.22 | 20.57 | 1.24M |
| October 06, 2025 | 20.85 | 20.73 | 20.73 | 20.88 | 20.57 | 1.14M |
| October 03, 2025 | 20.73 | 20.84 | 20.84 | 21.08 | 20.71 | 907,334 |
| October 02, 2025 | 20.85 | 20.84 | 20.84 | 21.05 | 20.12 | 1.44M |
| October 01, 2025 | 20.38 | 20.91 | 20.91 | 22.02 | 20.01 | 4.93M |