24.34
-0.03(-0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 24.43 | 24.34 | 24.34 | 24.43 | 24.14 | 222,115 |
| December 23, 2025 | 24.94 | 24.37 | 24.37 | 24.96 | 24.35 | 377,051 |
| December 22, 2025 | 25.12 | 24.88 | 24.88 | 25.3 | 24.75 | 460,933 |
| December 19, 2025 | 25.2 | 25.15 | 25.15 | 25.5 | 25.06 | 536,900 |
| December 18, 2025 | 25.6 | 25.3 | 25.3 | 25.6 | 25.24 | 340,622 |
| December 17, 2025 | 25.4 | 25.46 | 25.46 | 25.53 | 25.21 | 226,000 |
| December 16, 2025 | 25.39 | 25.25 | 25.25 | 25.52 | 25.21 | 329,100 |
| December 15, 2025 | 25.57 | 25.47 | 25.47 | 25.74 | 25.37 | 291,603 |
| December 12, 2025 | 25.5 | 25.56 | 25.56 | 25.89 | 25.44 | 421,930 |
| December 11, 2025 | 25.2 | 25.39 | 25.39 | 25.51 | 25.2 | 343,494 |
| December 10, 2025 | 25.42 | 25.19 | 25.19 | 25.43 | 25.03 | 247,995 |
| December 09, 2025 | 25.31 | 25.37 | 25.37 | 25.48 | 25.13 | 302,461 |
| December 08, 2025 | 25.26 | 25.38 | 25.38 | 25.73 | 25.2 | 455,824 |
| December 05, 2025 | 25.97 | 25.29 | 25.29 | 25.97 | 25.27 | 445,600 |
| December 04, 2025 | 25.86 | 25.83 | 25.83 | 26.01 | 25.52 | 380,383 |
| December 03, 2025 | 25.41 | 25.94 | 25.94 | 26.3 | 25.41 | 496,000 |
| December 02, 2025 | 25.27 | 25.41 | 25.41 | 25.49 | 24.92 | 421,900 |
| December 01, 2025 | 25.3 | 25.19 | 25.19 | 25.6 | 24.96 | 632,640 |
| November 28, 2025 | 25.58 | 25.37 | 25.37 | 25.74 | 25.3 | 477,149 |
| November 26, 2025 | 26.46 | 26.27 | 26.27 | 26.71 | 26.23 | 797,600 |
| November 25, 2025 | 26.33 | 26.39 | 26.39 | 26.49 | 26.12 | 494,962 |
| November 24, 2025 | 26.85 | 26.38 | 25.63 | 26.89 | 26.02 | 480,917 |
| November 21, 2025 | 26.45 | 26.9 | 26.9 | 27.03 | 26.43 | 469,573 |
| November 20, 2025 | 26.64 | 26.41 | 26.41 | 26.92 | 26.28 | 354,823 |
| November 19, 2025 | 26.39 | 26.52 | 26.52 | 26.8 | 26.34 | 323,532 |
| November 18, 2025 | 26.4 | 26.56 | 26.56 | 26.78 | 26.25 | 267,654 |
| November 17, 2025 | 26.33 | 26.54 | 26.54 | 26.73 | 26.25 | 434,002 |
| November 14, 2025 | 26.32 | 26.39 | 26.39 | 26.61 | 25.92 | 403,000 |
| November 13, 2025 | 25.2 | 26.04 | 26.04 | 26.04 | 25.06 | 626,200 |
| November 12, 2025 | 26.45 | 25.03 | 25.03 | 26.59 | 24.8 | 1.03M |
| November 11, 2025 | 27 | 26.53 | 26.53 | 27.03 | 26.45 | 377,800 |
| November 10, 2025 | 26.7 | 26.94 | 26.94 | 26.98 | 26.57 | 311,300 |
| November 07, 2025 | 26.5 | 26.55 | 26.55 | 26.55 | 26.19 | 363,746 |
| November 06, 2025 | 26.25 | 26.44 | 26.44 | 26.58 | 26.16 | 325,900 |
| November 05, 2025 | 25.57 | 26.11 | 26.11 | 26.13 | 25.57 | 244,812 |
| November 04, 2025 | 25.54 | 25.73 | 25.73 | 25.77 | 25.46 | 399,403 |
| November 03, 2025 | 26.05 | 25.92 | 25.92 | 26.16 | 25.58 | 315,942 |
| October 31, 2025 | 25.74 | 25.97 | 25.97 | 26.16 | 25.6 | 325,129 |
| October 30, 2025 | 25.6 | 25.8 | 25.8 | 25.98 | 25.5 | 245,200 |
| October 29, 2025 | 25.76 | 25.69 | 25.69 | 26.19 | 25.6 | 397,419 |
| October 28, 2025 | 25.03 | 25.71 | 25.71 | 25.86 | 25.03 | 371,720 |
| October 27, 2025 | 24.9 | 25.08 | 25.08 | 25.18 | 24.7 | 335,400 |
| October 24, 2025 | 25.22 | 24.98 | 24.98 | 25.36 | 24.9 | 205,200 |
| October 23, 2025 | 25.4 | 25.28 | 25.28 | 25.72 | 25.13 | 263,065 |
| October 22, 2025 | 24.7 | 25.24 | 25.24 | 25.31 | 24.66 | 266,187 |
| October 21, 2025 | 25.27 | 24.7 | 24.7 | 25.27 | 24.65 | 230,544 |
| October 20, 2025 | 25.18 | 25.27 | 25.27 | 25.5 | 25.18 | 249,054 |
| October 17, 2025 | 24.78 | 25.14 | 25.14 | 25.25 | 24.62 | 418,752 |
| October 16, 2025 | 25.03 | 24.68 | 24.68 | 25.16 | 24.66 | 345,646 |
| October 15, 2025 | 24.77 | 25.02 | 25.02 | 25.22 | 24.71 | 297,700 |
| October 14, 2025 | 24.25 | 24.56 | 24.56 | 24.71 | 24 | 344,600 |
| October 13, 2025 | 24.61 | 24.35 | 24.35 | 24.85 | 24.26 | 271,610 |
| October 10, 2025 | 24.75 | 24.43 | 24.43 | 24.88 | 24.37 | 440,334 |
| October 09, 2025 | 25.24 | 24.83 | 24.83 | 25.37 | 24.8 | 344,699 |
| October 08, 2025 | 25.26 | 25.14 | 25.14 | 25.4 | 24.86 | 301,617 |
| October 07, 2025 | 25.33 | 25.3 | 25.3 | 25.37 | 24.93 | 301,683 |
| October 06, 2025 | 25.75 | 25.36 | 25.36 | 25.97 | 25.32 | 238,722 |
| October 03, 2025 | 25.5 | 25.7 | 25.7 | 25.74 | 25.41 | 292,561 |
| October 02, 2025 | 25.62 | 25.29 | 25.29 | 25.62 | 25.1 | 297,500 |
| October 01, 2025 | 25.2 | 25.61 | 25.61 | 25.68 | 25.06 | 198,355 |