24.64
+0.02(+0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 24.51 | 24.64 | 24.64 | 24.86 | 24.42 | 883,663 |
| December 03, 2025 | 24.55 | 24.62 | 24.62 | 24.8 | 24.41 | 1.54M |
| December 02, 2025 | 24.22 | 24.46 | 24.46 | 24.64 | 24.14 | 1.55M |
| December 01, 2025 | 24.01 | 24.08 | 24.08 | 24.29 | 23.99 | 937,620 |
| November 28, 2025 | 24.45 | 24.24 | 24.24 | 24.56 | 24.13 | 398,228 |
| November 26, 2025 | 24.21 | 24.3 | 24.3 | 24.61 | 24.08 | 1.57M |
| November 25, 2025 | 23.85 | 24.33 | 24.33 | 24.49 | 23.56 | 1.39M |
| November 24, 2025 | 23.57 | 23.66 | 23.66 | 23.78 | 23.48 | 763,841 |
| November 21, 2025 | 23.39 | 23.73 | 23.73 | 23.84 | 23.24 | 1.52M |
| November 20, 2025 | 23.52 | 23.29 | 23.29 | 23.76 | 23.26 | 1.3M |
| November 19, 2025 | 23.29 | 23.14 | 23.14 | 23.37 | 23 | 2.3M |
| November 18, 2025 | 22.83 | 23.21 | 23.21 | 23.3 | 22.74 | 1.48M |
| November 17, 2025 | 23.09 | 22.91 | 22.91 | 23.16 | 22.81 | 1.65M |
| November 14, 2025 | 23 | 23.16 | 23.16 | 23.25 | 22.91 | 1.17M |
| November 13, 2025 | 23.55 | 23.1 | 23.1 | 23.78 | 22.92 | 927,784 |
| November 12, 2025 | 23.54 | 23.56 | 23.56 | 23.87 | 23.46 | 1.55M |
| November 11, 2025 | 23.95 | 23.35 | 23.35 | 24.03 | 23.3 | 1.44M |
| November 10, 2025 | 23.92 | 23.95 | 23.95 | 24.34 | 23.37 | 1.64M |
| November 07, 2025 | 24.27 | 23.92 | 23.92 | 24.79 | 23.2 | 2.66M |
| November 06, 2025 | 26.02 | 25.03 | 25.03 | 26.25 | 24.93 | 1.36M |
| November 05, 2025 | 25.67 | 26.06 | 26.06 | 26.13 | 25.67 | 1.12M |
| November 04, 2025 | 25.61 | 25.81 | 25.81 | 25.82 | 25.31 | 725,549 |
| November 03, 2025 | 25.53 | 25.71 | 25.71 | 25.71 | 25.14 | 1.4M |
| October 31, 2025 | 25.53 | 25.66 | 25.66 | 25.84 | 25.2 | 1.48M |
| October 30, 2025 | 25.68 | 25.62 | 25.62 | 26.05 | 25.57 | 2.48M |
| October 29, 2025 | 25.86 | 25.69 | 25.69 | 26.31 | 25.53 | 1.79M |
| October 28, 2025 | 25.94 | 25.87 | 25.87 | 26.01 | 25.67 | 837,200 |
| October 27, 2025 | 26.05 | 25.83 | 25.83 | 26.28 | 25.75 | 686,436 |
| October 24, 2025 | 26.13 | 25.92 | 25.92 | 26.36 | 25.89 | 839,808 |
| October 23, 2025 | 25.63 | 25.9 | 25.9 | 25.91 | 25.51 | 524,213 |
| October 22, 2025 | 25.91 | 25.51 | 25.51 | 26.05 | 25.51 | 895,719 |
| October 21, 2025 | 25.52 | 25.85 | 25.85 | 25.95 | 25.41 | 908,700 |
| October 20, 2025 | 25.47 | 25.59 | 25.59 | 25.66 | 25.11 | 1.26M |
| October 17, 2025 | 24.86 | 25.25 | 25.25 | 25.45 | 24.76 | 3.67M |
| October 16, 2025 | 25.52 | 24.99 | 24.99 | 25.53 | 24.74 | 1.19M |
| October 15, 2025 | 25.8 | 25.52 | 25.52 | 26.02 | 25.26 | 1.83M |
| October 14, 2025 | 24.72 | 25.36 | 25.36 | 25.53 | 24.72 | 884,004 |
| October 13, 2025 | 25.22 | 25.05 | 25.05 | 25.32 | 25.03 | 642,800 |
| October 10, 2025 | 25.21 | 24.92 | 24.92 | 25.29 | 24.69 | 763,502 |
| October 09, 2025 | 25.77 | 25.14 | 25.14 | 25.79 | 25.01 | 667,500 |
| October 08, 2025 | 25.72 | 25.74 | 25.74 | 25.91 | 25.58 | 689,100 |
| October 07, 2025 | 25.71 | 25.44 | 25.44 | 25.85 | 25.34 | 839,427 |
| October 06, 2025 | 25.99 | 25.71 | 25.71 | 26.24 | 25.59 | 563,080 |
| October 03, 2025 | 25.98 | 25.96 | 25.96 | 26.55 | 25.9 | 1.16M |
| October 02, 2025 | 25.59 | 25.91 | 25.91 | 25.96 | 25.43 | 980,100 |
| October 01, 2025 | 25.36 | 25.52 | 25.52 | 25.61 | 25.19 | 651,600 |
| September 30, 2025 | 25.43 | 25.52 | 25.52 | 25.57 | 25.17 | 769,400 |
| September 29, 2025 | 25.53 | 25.34 | 25.34 | 25.54 | 25.2 | 793,700 |
| September 26, 2025 | 24.97 | 25.38 | 25.38 | 25.39 | 24.94 | 642,900 |
| September 25, 2025 | 24.75 | 24.91 | 24.91 | 24.95 | 24.5 | 619,104 |
| September 24, 2025 | 25.26 | 24.93 | 24.93 | 25.38 | 24.86 | 720,900 |
| September 23, 2025 | 25.6 | 25.32 | 25.32 | 25.68 | 25.17 | 808,247 |
| September 22, 2025 | 25.28 | 25.41 | 25.41 | 25.53 | 25.12 | 806,327 |
| September 19, 2025 | 25.5 | 25.29 | 25.29 | 25.55 | 25.2 | 4.41M |
| September 18, 2025 | 25.42 | 25.64 | 25.64 | 25.89 | 25.3 | 1.39M |
| September 17, 2025 | 25.6 | 25.31 | 25.31 | 26 | 25.09 | 1.2M |
| September 16, 2025 | 25.48 | 25.5 | 25.5 | 25.63 | 25.23 | 1.04M |
| September 15, 2025 | 25.07 | 25.34 | 25.34 | 25.35 | 24.97 | 1.39M |
| September 12, 2025 | 25.5 | 25.04 | 25.04 | 25.56 | 25.03 | 890,844 |
| September 11, 2025 | 24.86 | 25.48 | 25.48 | 25.54 | 24.78 | 1.08M |