24.03
+0.285(+1.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 23.8 | 24.03 | 24.03 | 24.09 | 23.79 | 523,901 |
| December 23, 2025 | 23.87 | 23.74 | 23.74 | 23.89 | 23.71 | 1.68M |
| December 22, 2025 | 23.68 | 23.91 | 23.91 | 23.98 | 23.67 | 1.88M |
| December 19, 2025 | 23.57 | 23.75 | 23.75 | 23.77 | 23.47 | 5.69M |
| December 18, 2025 | 23.95 | 23.67 | 23.67 | 23.95 | 23.66 | 2.15M |
| December 17, 2025 | 23.43 | 23.79 | 23.79 | 23.94 | 23.43 | 1.72M |
| December 16, 2025 | 23.7 | 23.47 | 23.47 | 23.72 | 23.3 | 2.14M |
| December 15, 2025 | 23.45 | 23.62 | 23.62 | 23.66 | 23.31 | 1.62M |
| December 12, 2025 | 23.19 | 23.34 | 23.34 | 23.42 | 23.11 | 1.61M |
| December 11, 2025 | 22.9 | 23.09 | 23.09 | 23.24 | 22.78 | 2.88M |
| December 10, 2025 | 22.7 | 22.78 | 22.78 | 22.95 | 22.6 | 2.11M |
| December 09, 2025 | 22.25 | 22.63 | 22.63 | 22.84 | 22.24 | 2.44M |
| December 08, 2025 | 22.56 | 22.16 | 22.16 | 22.63 | 22.1 | 2.18M |
| December 05, 2025 | 22.5 | 22.64 | 22.64 | 22.83 | 22.48 | 1.77M |
| December 04, 2025 | 22.67 | 22.62 | 22.62 | 22.74 | 22.57 | 1.99M |
| December 03, 2025 | 22.67 | 22.68 | 22.68 | 22.77 | 22.49 | 1.59M |
| December 02, 2025 | 23.03 | 22.59 | 22.59 | 23.15 | 22.59 | 2.41M |
| December 01, 2025 | 22.94 | 22.94 | 22.94 | 23.15 | 22.7 | 1.34M |
| November 28, 2025 | 23 | 23.14 | 23.14 | 23.2 | 22.86 | 665,634 |
| November 26, 2025 | 22.88 | 23.07 | 23.07 | 23.15 | 22.82 | 1.19M |
| November 25, 2025 | 22.85 | 23.02 | 23.02 | 23.25 | 22.85 | 1.62M |
| November 24, 2025 | 22.79 | 22.79 | 22.79 | 22.96 | 22.55 | 1.1M |
| November 21, 2025 | 22.41 | 22.87 | 22.87 | 22.88 | 22.23 | 1.51M |
| November 20, 2025 | 22.19 | 22.19 | 22.19 | 22.43 | 22.13 | 1.44M |
| November 19, 2025 | 22.32 | 22.07 | 22.07 | 22.37 | 21.97 | 1.81M |
| November 18, 2025 | 22.01 | 22.24 | 22.24 | 22.35 | 21.89 | 1.4M |
| November 17, 2025 | 22.62 | 22 | 22 | 22.62 | 22 | 1.62M |
| November 14, 2025 | 22.61 | 22.51 | 22.51 | 22.62 | 22.29 | 1.31M |
| November 13, 2025 | 22.46 | 22.5 | 22.5 | 22.8 | 22.43 | 1.36M |
| November 12, 2025 | 22.73 | 22.64 | 22.64 | 22.85 | 22.57 | 2.58M |
| November 11, 2025 | 22.22 | 22.75 | 22.75 | 22.8 | 21.97 | 1.59M |
| November 10, 2025 | 22.46 | 22.3 | 22.3 | 22.59 | 22.3 | 1.66M |
| November 07, 2025 | 22.08 | 22.49 | 22.49 | 22.5 | 22.02 | 1.47M |
| November 06, 2025 | 21.95 | 22.02 | 22.02 | 22.09 | 21.77 | 1.42M |
| November 05, 2025 | 22.14 | 22.03 | 22.03 | 22.2 | 21.8 | 1.55M |
| November 04, 2025 | 22.08 | 22.07 | 22.07 | 22.14 | 21.7 | 2.1M |
| November 03, 2025 | 21.94 | 22.07 | 22.07 | 22.11 | 21.64 | 2.05M |
| October 31, 2025 | 21.93 | 22.14 | 22.14 | 22.39 | 21.73 | 2.57M |
| October 30, 2025 | 22.38 | 21.9 | 21.9 | 22.57 | 21.86 | 2.5M |
| October 29, 2025 | 22.47 | 22.25 | 22.25 | 22.67 | 22.11 | 1.92M |
| October 28, 2025 | 23.05 | 22.63 | 22.63 | 23.05 | 22.46 | 1.93M |
| October 27, 2025 | 23.03 | 22.99 | 22.99 | 23.11 | 22.78 | 1.57M |
| October 24, 2025 | 23.07 | 22.91 | 22.91 | 23.16 | 22.88 | 1.86M |
| October 23, 2025 | 23.08 | 22.94 | 22.94 | 23.18 | 22.78 | 1.78M |
| October 22, 2025 | 22.97 | 23.13 | 23.13 | 23.13 | 22.73 | 1.69M |
| October 21, 2025 | 22.81 | 22.86 | 22.86 | 23.07 | 22.61 | 2.28M |
| October 20, 2025 | 22.41 | 22.55 | 22.55 | 22.59 | 22.22 | 1.58M |
| October 17, 2025 | 21.94 | 22.32 | 22.32 | 22.39 | 21.84 | 1.5M |
| October 16, 2025 | 22.22 | 22 | 22 | 22.25 | 21.75 | 2.64M |
| October 15, 2025 | 21.84 | 22.15 | 22.15 | 22.25 | 21.8 | 2.05M |
| October 14, 2025 | 21.55 | 21.81 | 21.81 | 21.86 | 21.4 | 1.85M |
| October 13, 2025 | 21.45 | 21.66 | 21.66 | 21.74 | 21.38 | 1.34M |
| October 10, 2025 | 21.95 | 21.33 | 21.33 | 22.1 | 21.33 | 3.08M |
| October 09, 2025 | 21.88 | 21.98 | 21.98 | 22.14 | 21.83 | 1.36M |
| October 08, 2025 | 22.11 | 22.3 | 22.03 | 22.37 | 21.95 | 1.44M |
| October 07, 2025 | 22.23 | 22.11 | 21.84 | 22.37 | 22 | 1.59M |
| October 06, 2025 | 22.19 | 22.29 | 22.02 | 22.48 | 22.03 | 2.06M |
| October 03, 2025 | 22.08 | 22.19 | 22.19 | 22.41 | 22 | 1.86M |
| October 02, 2025 | 22.06 | 21.99 | 21.99 | 22.19 | 21.87 | 1.34M |
| October 01, 2025 | 22.25 | 22.18 | 22.2 | 22.43 | 21.93 | 1.45M |