24.23
-0.265(-1.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 24.57 | 24.23 | 24.23 | 24.57 | 24.23 | 4,428 |
| November 06, 2025 | 24.71 | 24.49 | 24.49 | 24.82 | 24.49 | 8,333 |
| November 05, 2025 | 24.62 | 24.8 | 24.8 | 24.8 | 24.62 | 23,191 |
| November 04, 2025 | 24.73 | 24.79 | 24.79 | 24.79 | 24.7 | 196 |
| November 03, 2025 | 24.94 | 24.95 | 24.95 | 25.03 | 24.93 | 67 |
| October 31, 2025 | 25.05 | 24.94 | 24.94 | 25.08 | 24.94 | 62 |
| October 30, 2025 | 25.13 | 25 | 25 | 25.13 | 24.97 | 2,974 |
| October 29, 2025 | 25.19 | 25.17 | 25.17 | 25.19 | 25.14 | 205 |
| October 28, 2025 | 25.03 | 25.09 | 25.09 | 25.09 | 25.03 | 6,853 |
| October 27, 2025 | 24.95 | 24.99 | 24.99 | 24.99 | 24.95 | 8,466 |
| October 24, 2025 | 24.63 | 24.78 | 24.78 | 24.78 | 24.63 | 8,466 |
| October 23, 2025 | 24.46 | 24.5 | 24.5 | 24.5 | 24.39 | 476 |
| October 22, 2025 | 24.56 | 24.41 | 24.41 | 24.56 | 24.41 | 41 |
| October 21, 2025 | 24.51 | 24.56 | 24.56 | 24.58 | 24.51 | 5,747 |
| October 20, 2025 | 24.38 | 24.52 | 24.52 | 24.53 | 24.34 | 10 |
| October 17, 2025 | 23.92 | 24.07 | 24.07 | 24.21 | 23.84 | 44,229 |
| October 16, 2025 | 24.37 | 24.35 | 24.35 | 24.42 | 24.34 | 480 |
| October 15, 2025 | 24.3 | 24.36 | 24.36 | 24.38 | 24.3 | 692 |
| October 14, 2025 | 24.04 | 24.14 | 24.14 | 24.14 | 23.93 | 5,554 |
| October 13, 2025 | 24.19 | 24.23 | 24.23 | 24.27 | 24.09 | 1,899 |
| October 10, 2025 | 24.55 | 24.17 | 24.17 | 24.57 | 24.17 | 223 |
| October 09, 2025 | 24.62 | 24.51 | 24.51 | 24.62 | 24.51 | 397 |
| October 08, 2025 | 24.46 | 24.58 | 24.58 | 24.59 | 24.46 | 397 |
| October 07, 2025 | 24.51 | 24.45 | 24.45 | 24.57 | 24.45 | 660 |
| October 06, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 5 |
| October 03, 2025 | 24.53 | 24.56 | 24.56 | 24.56 | 24.51 | 5 |
| October 02, 2025 | 24.46 | 24.39 | 24.39 | 24.49 | 24.39 | 41,774 |
| October 01, 2025 | 24.17 | 24.36 | 24.36 | 24.36 | 24.16 | 41,774 |
| September 30, 2025 | 24.23 | 24.21 | 24.21 | 24.23 | 24.21 | 8,733 |
| September 29, 2025 | 24.27 | 24.25 | 24.25 | 24.33 | 24.25 | 3,065 |
| September 26, 2025 | 24.09 | 24.12 | 24.12 | 24.19 | 24.07 | 4,222 |
| September 25, 2025 | 24.16 | 24.07 | 24.07 | 24.16 | 24.01 | 2,521 |
| September 24, 2025 | 24.28 | 24.21 | 24.21 | 24.29 | 24.21 | 2,411 |
| September 23, 2025 | 24.37 | 24.35 | 24.35 | 24.38 | 24.35 | 10 |
| September 22, 2025 | 24.23 | 24.3 | 24.3 | 24.3 | 24.19 | 5 |
| September 19, 2025 | 24.12 | 24.15 | 24.15 | 24.21 | 24.12 | 10,660 |
| September 18, 2025 | 24.14 | 24.2 | 24.2 | 24.24 | 24.14 | 18,134 |
| September 17, 2025 | 24.06 | 24.03 | 24.03 | 24.07 | 24.03 | 8,604 |
| September 16, 2025 | 24.11 | 24.04 | 24.04 | 24.14 | 24.04 | 8,604 |
| September 15, 2025 | 24.01 | 24.07 | 24.07 | 24.07 | 23.99 | 14,973 |
| September 12, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.93 | 32,823 |
| September 11, 2025 | 23.82 | 23.98 | 23.98 | 23.98 | 23.82 | 26,758 |
| September 10, 2025 | 23.78 | 23.79 | 23.79 | 23.79 | 23.75 | 909 |
| September 09, 2025 | 23.69 | 23.64 | 23.64 | 23.69 | 23.61 | 22 |
| September 08, 2025 | 23.63 | 23.68 | 23.68 | 23.68 | 23.63 | 2,346 |
| September 05, 2025 | 23.71 | 23.56 | 23.56 | 23.77 | 23.56 | 4,401 |
| September 04, 2025 | 23.49 | 23.56 | 23.56 | 23.56 | 23.49 | 510 |
| September 03, 2025 | 23.38 | 23.43 | 23.43 | 23.47 | 23.38 | 5,211 |
| September 02, 2025 | 23.51 | 23.17 | 23.17 | 23.51 | 23.17 | 1 |
| September 01, 2025 | 23.52 | 23.55 | 23.55 | 23.55 | 23.5 | 15 |
| August 29, 2025 | 23.65 | 23.49 | 23.49 | 23.65 | 23.49 | 2,717 |
| August 28, 2025 | 23.61 | 23.6 | 23.6 | 23.62 | 23.57 | 5,419 |
| August 27, 2025 | 23.54 | 23.56 | 23.56 | 23.56 | 23.5 | 521 |
| August 26, 2025 | 23.39 | 23.42 | 23.42 | 23.42 | 23.37 | 396 |
| August 25, 2025 | 23.5 | 23.51 | 23.51 | 23.51 | 23.47 | 4,751 |
| August 22, 2025 | 23.16 | 23.57 | 23.57 | 23.57 | 23.16 | 4,751 |
| August 21, 2025 | 23.28 | 23.25 | 23.25 | 23.28 | 23.13 | 23,561 |
| August 20, 2025 | 23.27 | 23.2 | 23.2 | 23.31 | 23.1 | 10,080 |
| August 19, 2025 | 23.43 | 23.39 | 23.39 | 23.44 | 23.39 | 4,507 |
| August 18, 2025 | 23.45 | 23.43 | 23.43 | 23.46 | 23.43 | 28 |