24.50
-0.29(-1.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 24.61 | 24.5 | 24.5 | 24.88 | 23.93 | 299,312 |
| December 03, 2025 | 24.4 | 24.79 | 24.79 | 25.1 | 24.37 | 226,500 |
| December 02, 2025 | 24.55 | 24.45 | 24.45 | 24.63 | 24.06 | 146,544 |
| December 01, 2025 | 24.23 | 24.49 | 24.49 | 24.51 | 23.9 | 224,003 |
| November 28, 2025 | 24.96 | 24.54 | 24.54 | 25.01 | 24.22 | 160,720 |
| November 26, 2025 | 25.01 | 24.92 | 24.92 | 25.24 | 24.64 | 409,813 |
| November 25, 2025 | 24.38 | 25.19 | 25.19 | 25.55 | 24.01 | 348,044 |
| November 24, 2025 | 24.4 | 24.2 | 24.2 | 24.51 | 23.57 | 546,585 |
| November 21, 2025 | 24.94 | 24.51 | 24.51 | 25.34 | 24 | 409,321 |
| November 20, 2025 | 25.26 | 24.65 | 24.65 | 25.7 | 24.5 | 291,600 |
| November 19, 2025 | 24.51 | 24.84 | 24.84 | 25.02 | 24.5 | 229,146 |
| November 18, 2025 | 24.34 | 24.55 | 24.55 | 24.95 | 24.18 | 500,801 |
| November 17, 2025 | 25.08 | 24.35 | 24.35 | 25.48 | 24.14 | 477,702 |
| November 14, 2025 | 25.06 | 25.25 | 25.25 | 25.35 | 24.5 | 497,800 |
| November 13, 2025 | 24 | 25.63 | 25.63 | 26.67 | 23.83 | 759,000 |
| November 12, 2025 | 23.6 | 23.71 | 23.71 | 23.97 | 23.58 | 244,700 |
| November 11, 2025 | 23.36 | 23.59 | 23.59 | 23.63 | 23.22 | 220,658 |
| November 10, 2025 | 23.11 | 23.36 | 23.36 | 23.4 | 22.94 | 186,415 |
| November 07, 2025 | 23.07 | 23.01 | 23.01 | 23.27 | 22.72 | 594,972 |
| November 06, 2025 | 23.11 | 23.25 | 23.25 | 23.33 | 22.65 | 507,512 |
| November 05, 2025 | 23.17 | 23.11 | 23.11 | 23.32 | 23 | 119,422 |
| November 04, 2025 | 23.2 | 23.1 | 23.1 | 23.38 | 23.08 | 203,644 |
| November 03, 2025 | 23.36 | 23.43 | 23.43 | 23.63 | 22.81 | 186,341 |
| October 31, 2025 | 22.98 | 23.42 | 23.42 | 23.44 | 22.26 | 344,334 |
| October 30, 2025 | 22.82 | 23.08 | 23.08 | 23.49 | 22.82 | 258,287 |
| October 29, 2025 | 23.35 | 23.16 | 23.16 | 23.35 | 22.63 | 296,400 |
| October 28, 2025 | 23.25 | 23.31 | 23.31 | 23.59 | 23.04 | 216,300 |
| October 27, 2025 | 23.71 | 23.4 | 23.4 | 23.71 | 23.14 | 235,000 |
| October 24, 2025 | 24 | 23.62 | 23.62 | 24 | 23.46 | 127,200 |
| October 23, 2025 | 23.31 | 23.76 | 23.76 | 23.76 | 23.22 | 154,279 |
| October 22, 2025 | 23.39 | 23.29 | 23.29 | 23.52 | 22.97 | 169,000 |
| October 21, 2025 | 23.06 | 23.36 | 23.36 | 23.51 | 23.02 | 156,842 |
| October 20, 2025 | 23.35 | 23.16 | 23.16 | 23.51 | 23.09 | 82,402 |
| October 17, 2025 | 23.18 | 23.15 | 23.15 | 23.46 | 23.07 | 140,533 |
| October 16, 2025 | 23.38 | 23.33 | 23.33 | 23.41 | 23.02 | 137,900 |
| October 15, 2025 | 22.96 | 23.3 | 23.3 | 23.37 | 22.96 | 135,300 |
| October 14, 2025 | 22 | 22.81 | 22.81 | 22.91 | 21.95 | 198,204 |
| October 13, 2025 | 22.7 | 22.07 | 22.07 | 22.7 | 22.01 | 295,355 |
| October 10, 2025 | 22.98 | 22.42 | 22.41 | 23.1 | 22.35 | 293,554 |
| October 09, 2025 | 23.42 | 23 | 23 | 23.42 | 22.65 | 239,334 |
| October 08, 2025 | 23.61 | 23.22 | 23.22 | 23.77 | 23.08 | 217,000 |
| October 07, 2025 | 24.17 | 23.6 | 23.6 | 24.53 | 23.57 | 164,815 |
| October 06, 2025 | 24.92 | 24.3 | 24.3 | 25.12 | 24.14 | 241,400 |
| October 03, 2025 | 25.14 | 24.73 | 24.73 | 25.3 | 24.7 | 275,735 |
| October 02, 2025 | 24.24 | 24.95 | 24.95 | 26.44 | 24.14 | 731,921 |
| October 01, 2025 | 24.01 | 24.06 | 24.06 | 24.28 | 23.8 | 105,424 |
| September 30, 2025 | 23.72 | 24.28 | 24.28 | 24.3 | 23.68 | 100,333 |
| September 29, 2025 | 24.18 | 23.9 | 23.9 | 24.48 | 23.66 | 131,031 |
| September 26, 2025 | 24.25 | 24.07 | 24.07 | 24.53 | 23.91 | 160,328 |
| September 25, 2025 | 24.53 | 24.06 | 24.06 | 24.57 | 23.95 | 166,500 |
| September 24, 2025 | 24.98 | 24.69 | 24.69 | 25.17 | 24.61 | 129,914 |
| September 23, 2025 | 25.35 | 25.01 | 25.01 | 25.7 | 24.9 | 171,000 |
| September 22, 2025 | 25.02 | 25.27 | 25.27 | 25.44 | 24.78 | 193,200 |
| September 19, 2025 | 25.64 | 25.05 | 25.05 | 25.84 | 24.98 | 531,700 |
| September 18, 2025 | 25.26 | 25.89 | 25.89 | 26.09 | 25.17 | 208,479 |
| September 17, 2025 | 25.6 | 25 | 25 | 26.15 | 24.9 | 202,900 |
| September 16, 2025 | 25.66 | 25.58 | 25.58 | 25.7 | 25.1 | 152,500 |
| September 15, 2025 | 24.92 | 25.68 | 25.68 | 25.75 | 24.61 | 201,400 |
| September 12, 2025 | 25.04 | 24.77 | 24.77 | 25.12 | 24.69 | 81,711 |
| September 11, 2025 | 24.81 | 25.16 | 25.16 | 25.23 | 24.53 | 165,700 |