23.99
-0.0862(-0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 24.1 | 23.99 | 23.99 | 24.1 | 23.99 | 6,810 |
| December 03, 2025 | 24.18 | 24.07 | 24.07 | 24.18 | 24.01 | 2,525 |
| December 02, 2025 | 24.3 | 24.12 | 24.12 | 24.3 | 23.9 | 13,208 |
| December 01, 2025 | 24.45 | 24.36 | 24.36 | 24.54 | 24.06 | 8,558 |
| November 28, 2025 | 24.25 | 24.49 | 24.49 | 24.72 | 24.25 | 7,765 |
| November 26, 2025 | 24.26 | 24.17 | 24.17 | 24.26 | 24.07 | 3,632 |
| November 25, 2025 | 23.74 | 24.07 | 24.07 | 24.15 | 23.74 | 13,056 |
| November 24, 2025 | 23.93 | 23.74 | 23.74 | 24.05 | 23.56 | 30,678 |
| November 21, 2025 | 23.6 | 23.88 | 23.88 | 24.23 | 23.56 | 7,689 |
| November 20, 2025 | 23.95 | 23.67 | 23.67 | 24.05 | 23.51 | 11,860 |
| November 19, 2025 | 23.75 | 23.88 | 23.88 | 24 | 23.68 | 4,144 |
| November 18, 2025 | 24 | 23.81 | 23.81 | 24.2 | 23.72 | 10,582 |
| November 17, 2025 | 24.16 | 23.92 | 23.92 | 24.25 | 23.9 | 21,853 |
| November 14, 2025 | 24.01 | 24.04 | 24.04 | 24.08 | 23.87 | 14,244 |
| November 13, 2025 | 24.02 | 24.11 | 24.11 | 24.2 | 24.02 | 12,754 |
| November 12, 2025 | 24.39 | 24.2 | 24.2 | 24.39 | 24.1 | 8,660 |
| November 11, 2025 | 24.3 | 24.2 | 24.2 | 24.5 | 24.13 | 5,775 |
| November 10, 2025 | 24.28 | 24.25 | 24.25 | 24.3 | 24.1 | 36,578 |
| November 07, 2025 | 24.48 | 24.38 | 24.38 | 24.49 | 24.37 | 2,543 |
| November 06, 2025 | 24.6 | 24.5 | 24.5 | 24.6 | 24.45 | 2,786 |
| November 05, 2025 | 24.6 | 24.54 | 24.54 | 24.6 | 24.51 | 8,545 |
| November 04, 2025 | 24.6 | 24.55 | 24.55 | 24.6 | 24.55 | 6,144 |
| November 03, 2025 | 24.56 | 24.56 | 24.56 | 24.6 | 24.51 | 7,693 |
| October 31, 2025 | 24.65 | 24.49 | 24.49 | 24.75 | 24.48 | 7,826 |
| October 30, 2025 | 24.53 | 24.54 | 24.54 | 24.64 | 24.53 | 4,212 |
| October 29, 2025 | 24.6 | 24.57 | 24.57 | 24.6 | 24.57 | 2,854 |
| October 28, 2025 | 24.57 | 24.57 | 24.57 | 24.7 | 24.57 | 6,962 |
| October 27, 2025 | 24.65 | 24.65 | 24.65 | 24.79 | 24.61 | 8,186 |
| October 24, 2025 | 24.82 | 24.72 | 24.72 | 24.82 | 24.69 | 9,872 |
| October 23, 2025 | 24.72 | 24.67 | 24.67 | 24.72 | 24.65 | 13,123 |
| October 22, 2025 | 24.86 | 24.75 | 24.75 | 24.86 | 24.7 | 2,811 |
| October 21, 2025 | 25.1 | 24.89 | 24.89 | 25.1 | 24.81 | 1,786 |
| October 20, 2025 | 25.07 | 25 | 25 | 25.19 | 25 | 5,366 |
| October 17, 2025 | 24.92 | 24.98 | 24.98 | 25.03 | 24.65 | 2,838 |
| October 16, 2025 | 25.12 | 25 | 25 | 25.16 | 25 | 7,455 |
| October 15, 2025 | 25.29 | 25.12 | 25.12 | 25.29 | 25.12 | 7,938 |
| October 14, 2025 | 25.2 | 25.5 | 25.03 | 25.5 | 25.2 | 3,723 |
| October 13, 2025 | 25.25 | 25.38 | 24.91 | 25.39 | 25.25 | 2,335 |
| October 10, 2025 | 25.22 | 25.25 | 25.25 | 25.34 | 25.22 | 2,557 |
| October 09, 2025 | 25.56 | 25.25 | 25.25 | 25.56 | 25.25 | 6,434 |
| October 08, 2025 | 25.3 | 25.4 | 25.4 | 25.4 | 25.3 | 2,413 |
| October 07, 2025 | 25.26 | 25.41 | 25.41 | 25.41 | 25.26 | 3,104 |
| October 06, 2025 | 25.27 | 25.27 | 25.27 | 25.38 | 25.27 | 1,283 |
| October 03, 2025 | 25.26 | 25.38 | 25.38 | 25.38 | 25.26 | 373 |
| October 02, 2025 | 25.23 | 25.24 | 25.24 | 25.29 | 25.22 | 2,647 |
| October 01, 2025 | 25.31 | 25.29 | 25.29 | 25.31 | 25.29 | 1,113 |
| September 30, 2025 | 25.34 | 25.22 | 25.22 | 25.34 | 25.1 | 14,505 |
| September 29, 2025 | 25.4 | 25.39 | 25.39 | 25.46 | 25.35 | 2,515 |
| September 26, 2025 | 25.35 | 25.4 | 25.4 | 25.57 | 25.35 | 1,454 |
| September 25, 2025 | 25.49 | 25.47 | 25.47 | 25.49 | 25.47 | 1,308 |
| September 24, 2025 | 25.36 | 25.36 | 25.36 | 25.39 | 25.35 | 4,161 |
| September 23, 2025 | 25.35 | 25.47 | 25.47 | 25.47 | 25.35 | 1,027 |
| September 22, 2025 | 25.57 | 25.35 | 25.35 | 25.57 | 25.35 | 1,431 |
| September 19, 2025 | 25.32 | 25.35 | 25.35 | 25.48 | 25.31 | 2,491 |
| September 18, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1,785 |
| September 17, 2025 | 25.38 | 25.49 | 25.49 | 25.49 | 25.34 | 1,263 |
| September 16, 2025 | 25.34 | 25.34 | 25.34 | 25.45 | 25.34 | 6,859 |
| September 15, 2025 | 25.54 | 25.34 | 25.34 | 25.54 | 25.34 | 8,893 |
| September 12, 2025 | 25.54 | 25.33 | 25.33 | 25.54 | 25.33 | 4,949 |
| September 11, 2025 | 25.32 | 25.3 | 25.3 | 25.34 | 25.3 | 1,575 |