24.06
-0.19(-0.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 24.38 | 24.06 | 24.06 | 24.7 | 23.71 | 55,075 |
| December 03, 2025 | 24 | 24.25 | 24.25 | 24.25 | 23.94 | 46,700 |
| December 02, 2025 | 24.02 | 23.99 | 23.99 | 24.15 | 23.86 | 31,900 |
| December 01, 2025 | 24.05 | 23.87 | 23.87 | 24.05 | 23.79 | 20,000 |
| November 28, 2025 | 24.25 | 24.35 | 24.35 | 24.49 | 23.62 | 29,400 |
| November 26, 2025 | 23.51 | 23.93 | 23.93 | 24.4 | 23.51 | 37,400 |
| November 25, 2025 | 23.98 | 23.69 | 23.69 | 23.98 | 23.49 | 18,700 |
| November 24, 2025 | 23.29 | 23.35 | 23.35 | 23.38 | 23.1 | 9,800 |
| November 21, 2025 | 22.66 | 23.3 | 23.3 | 23.4 | 22.58 | 17,000 |
| November 20, 2025 | 23.12 | 22.73 | 22.73 | 23.28 | 22.62 | 9,800 |
| November 19, 2025 | 23.21 | 22.76 | 22.76 | 23.21 | 22.76 | 12,400 |
| November 18, 2025 | 23.09 | 22.99 | 22.99 | 23.17 | 22.7 | 12,100 |
| November 17, 2025 | 23.85 | 22.99 | 22.99 | 23.85 | 22.49 | 28,900 |
| November 14, 2025 | 23.08 | 23.84 | 23.84 | 23.84 | 22.83 | 40,830 |
| November 13, 2025 | 22.83 | 23.38 | 23.38 | 23.53 | 22.83 | 12,139 |
| November 12, 2025 | 23.87 | 23.6 | 23.6 | 24.02 | 23.44 | 27,900 |
| November 11, 2025 | 23.6 | 23.92 | 23.92 | 23.92 | 23.6 | 7,600 |
| November 10, 2025 | 23.32 | 23.54 | 23.54 | 23.72 | 23.32 | 7,600 |
| November 07, 2025 | 22.75 | 23 | 23 | 23 | 22.3 | 46,248 |
| November 06, 2025 | 22.94 | 22.79 | 22.79 | 22.94 | 22.13 | 29,022 |
| November 05, 2025 | 23.25 | 23.25 | 23.25 | 23.27 | 23.01 | 17,300 |
| November 04, 2025 | 23.25 | 23.2 | 23.2 | 23.25 | 22.86 | 9,639 |
| November 03, 2025 | 23.24 | 23.14 | 23.14 | 23.24 | 22.56 | 9,300 |
| October 31, 2025 | 22.61 | 23.09 | 23.09 | 23.71 | 22.57 | 48,532 |
| October 30, 2025 | 22.52 | 22.66 | 22.66 | 22.89 | 22.45 | 32,432 |
| October 29, 2025 | 22.59 | 22.76 | 22.76 | 22.91 | 22.35 | 45,700 |
| October 28, 2025 | 22.65 | 22.77 | 22.77 | 23.52 | 22.34 | 17,000 |
| October 27, 2025 | 22.3 | 22.81 | 22.81 | 22.99 | 22.3 | 16,717 |
| October 24, 2025 | 22.67 | 22.3 | 22.3 | 23.17 | 22 | 30,500 |
| October 23, 2025 | 23.02 | 22.68 | 22.68 | 23.08 | 22.63 | 7,525 |
| October 22, 2025 | 22.35 | 23.04 | 23.04 | 23.1 | 22.23 | 21,700 |
| October 21, 2025 | 22.72 | 22.4 | 22.4 | 22.82 | 22.26 | 13,800 |
| October 20, 2025 | 22.3 | 22.78 | 22.78 | 22.78 | 22.25 | 16,300 |
| October 17, 2025 | 22.28 | 22.25 | 22.25 | 22.55 | 22.08 | 23,904 |
| October 16, 2025 | 23.1 | 22.15 | 22.15 | 23.1 | 22.05 | 16,929 |
| October 15, 2025 | 23.6 | 23.2 | 23.2 | 23.6 | 23.09 | 22,626 |
| October 14, 2025 | 22.58 | 23.5 | 23.5 | 23.62 | 22.58 | 35,200 |
| October 13, 2025 | 22.55 | 22.65 | 22.65 | 22.65 | 22.13 | 20,506 |
| October 10, 2025 | 23.36 | 22.06 | 22.06 | 23.41 | 22.06 | 19,837 |
| October 09, 2025 | 23.01 | 23.36 | 23.36 | 23.45 | 22.85 | 33,600 |
| October 08, 2025 | 22.9 | 23.15 | 23.15 | 23.44 | 22.75 | 43,921 |
| October 07, 2025 | 22.97 | 22.82 | 22.82 | 23.23 | 22.65 | 20,939 |
| October 06, 2025 | 22.77 | 22.94 | 22.94 | 23 | 22.5 | 38,200 |
| October 03, 2025 | 22.21 | 22.77 | 22.77 | 22.77 | 22.21 | 15,924 |
| October 02, 2025 | 22.47 | 22.27 | 22.27 | 22.54 | 22.07 | 13,000 |
| October 01, 2025 | 22.82 | 22.47 | 22.47 | 22.82 | 22.35 | 30,608 |
| September 30, 2025 | 22.56 | 23.03 | 23.03 | 23.2 | 21.96 | 42,800 |
| September 29, 2025 | 22.7 | 22.7 | 22.7 | 23.4 | 22.62 | 24,231 |
| September 26, 2025 | 22.43 | 22.63 | 22.63 | 22.63 | 22.4 | 19,943 |
| September 25, 2025 | 22.68 | 22.6 | 22.6 | 22.7 | 22.44 | 13,300 |
| September 24, 2025 | 22.91 | 22.78 | 22.78 | 22.99 | 22.62 | 16,700 |
| September 23, 2025 | 22.99 | 22.99 | 22.99 | 23.24 | 22.77 | 33,231 |
| September 22, 2025 | 23.11 | 22.87 | 22.87 | 23.23 | 22.77 | 14,700 |
| September 19, 2025 | 23.43 | 23.28 | 23.28 | 23.45 | 23.19 | 46,200 |
| September 18, 2025 | 23 | 23.37 | 23.37 | 23.72 | 22.57 | 42,000 |
| September 17, 2025 | 23.77 | 22.74 | 22.74 | 23.77 | 22.63 | 47,400 |
| September 16, 2025 | 22.96 | 22.71 | 22.71 | 22.96 | 22.33 | 52,745 |
| September 15, 2025 | 23.15 | 23.04 | 23.04 | 23.56 | 22.98 | 15,800 |
| September 12, 2025 | 23.35 | 23.5 | 23.5 | 23.66 | 23.21 | 23,727 |
| September 11, 2025 | 23.55 | 23.5 | 23.5 | 23.74 | 23.25 | 22,302 |