24.80
+0.02(+0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 24.78 | 24.8 | 24.8 | 24.87 | 24.78 | 18,569 |
| December 03, 2025 | 24.68 | 24.78 | 24.78 | 24.84 | 24.68 | 22,100 |
| December 02, 2025 | 24.66 | 24.78 | 24.78 | 24.8 | 24.65 | 49,121 |
| December 01, 2025 | 24.68 | 24.75 | 24.75 | 24.82 | 24.65 | 23,300 |
| November 28, 2025 | 24.77 | 24.75 | 24.75 | 24.84 | 24.75 | 18,600 |
| November 26, 2025 | 24.77 | 24.85 | 24.85 | 24.88 | 24.65 | 41,906 |
| November 25, 2025 | 24.62 | 24.74 | 24.74 | 24.77 | 24.59 | 31,045 |
| November 24, 2025 | 24.47 | 24.55 | 24.55 | 24.66 | 24.47 | 31,700 |
| November 21, 2025 | 24.31 | 24.42 | 24.42 | 24.48 | 24.2 | 29,924 |
| November 20, 2025 | 24.43 | 24.29 | 24.29 | 24.52 | 24.2 | 43,700 |
| November 19, 2025 | 24.36 | 24.36 | 24.36 | 24.46 | 24.32 | 38,432 |
| November 18, 2025 | 24.49 | 24.41 | 24.41 | 24.51 | 24.35 | 39,200 |
| November 17, 2025 | 24.72 | 24.5 | 24.5 | 24.73 | 24.31 | 32,600 |
| November 14, 2025 | 24.6 | 24.72 | 24.72 | 24.74 | 24.55 | 40,600 |
| November 13, 2025 | 25.14 | 24.96 | 24.59 | 25.14 | 24.85 | 20,000 |
| November 12, 2025 | 25.18 | 25.13 | 24.76 | 25.18 | 25.06 | 13,400 |
| November 11, 2025 | 25.14 | 25.16 | 24.79 | 25.18 | 25.11 | 11,600 |
| November 10, 2025 | 25.06 | 25.12 | 24.75 | 25.13 | 25.02 | 19,600 |
| November 07, 2025 | 24.99 | 25 | 25 | 25 | 24.88 | 26,223 |
| November 06, 2025 | 25.06 | 24.96 | 24.96 | 25.09 | 24.94 | 29,525 |
| November 05, 2025 | 24.97 | 25.01 | 25.01 | 25.13 | 24.95 | 13,400 |
| November 04, 2025 | 25 | 24.97 | 24.97 | 25.07 | 24.9 | 37,511 |
| November 03, 2025 | 25.12 | 25.07 | 25.07 | 25.12 | 24.96 | 28,827 |
| October 31, 2025 | 25.09 | 25.08 | 25.08 | 25.09 | 24.91 | 55,704 |
| October 30, 2025 | 25.2 | 25.08 | 25.08 | 25.27 | 25.02 | 14,900 |
| October 29, 2025 | 25.32 | 25.17 | 25.17 | 25.38 | 25.16 | 20,200 |
| October 28, 2025 | 25.36 | 25.28 | 25.28 | 25.37 | 25.25 | 11,100 |
| October 27, 2025 | 25.3 | 25.28 | 25.28 | 25.3 | 25.25 | 14,200 |
| October 24, 2025 | 25.3 | 25.23 | 25.23 | 25.3 | 25.18 | 15,500 |
| October 23, 2025 | 25.17 | 25.17 | 25.17 | 25.26 | 25.12 | 9,800 |
| October 22, 2025 | 25.29 | 25.16 | 25.16 | 25.29 | 25.13 | 16,747 |
| October 21, 2025 | 25.15 | 25.24 | 25.24 | 25.29 | 25.15 | 8,500 |
| October 20, 2025 | 25.08 | 25.17 | 25.17 | 25.21 | 25.08 | 29,400 |
| October 17, 2025 | 25.1 | 25.05 | 25.05 | 25.29 | 25.05 | 54,200 |
| October 16, 2025 | 25.25 | 25.18 | 25.18 | 25.31 | 25.08 | 10,830 |
| October 15, 2025 | 25.32 | 25.17 | 25.17 | 25.39 | 25.13 | 26,200 |
| October 14, 2025 | 25.3 | 25.16 | 25.16 | 25.34 | 25.14 | 8,900 |
| October 13, 2025 | 25.34 | 25.25 | 25.25 | 25.44 | 25.06 | 8,807 |
| October 10, 2025 | 25.34 | 25.19 | 25.19 | 25.5 | 25.12 | 13,400 |
| October 09, 2025 | 25.56 | 25.31 | 25.31 | 25.56 | 25.3 | 18,400 |
| October 08, 2025 | 25.53 | 25.56 | 25.56 | 25.62 | 25.5 | 13,800 |
| October 07, 2025 | 25.72 | 25.53 | 25.53 | 25.72 | 25.5 | 14,300 |
| October 06, 2025 | 25.67 | 25.72 | 25.72 | 25.74 | 25.47 | 17,531 |
| October 03, 2025 | 25.68 | 25.64 | 25.64 | 25.71 | 25.54 | 10,500 |
| October 02, 2025 | 25.7 | 25.75 | 25.75 | 25.75 | 25.41 | 11,610 |
| October 01, 2025 | 25.7 | 25.74 | 25.74 | 25.75 | 25.34 | 11,449 |
| September 30, 2025 | 25.66 | 25.54 | 25.54 | 25.66 | 25.3 | 19,848 |
| September 29, 2025 | 25.55 | 25.47 | 25.47 | 25.67 | 25.46 | 11,200 |
| September 26, 2025 | 25.68 | 25.54 | 25.54 | 25.75 | 25.54 | 8,714 |
| September 25, 2025 | 25.72 | 25.6 | 25.6 | 25.76 | 25.6 | 11,613 |
| September 24, 2025 | 25.82 | 25.67 | 25.67 | 25.82 | 25.64 | 9,206 |
| September 23, 2025 | 25.82 | 25.72 | 25.72 | 25.93 | 25.71 | 8,202 |
| September 22, 2025 | 25.94 | 25.89 | 25.89 | 25.98 | 25.77 | 11,800 |
| September 19, 2025 | 25.99 | 25.9 | 25.9 | 25.99 | 25.78 | 9,069 |
| September 18, 2025 | 26.06 | 25.92 | 25.92 | 26.06 | 25.83 | 15,719 |
| September 17, 2025 | 26.11 | 25.97 | 25.97 | 26.11 | 25.91 | 9,700 |
| September 16, 2025 | 26 | 26.02 | 26.02 | 26.08 | 25.95 | 8,527 |
| September 15, 2025 | 26.11 | 25.94 | 25.94 | 26.15 | 25.92 | 8,731 |
| September 12, 2025 | 25.99 | 26.03 | 26.03 | 26.04 | 25.92 | 6,100 |
| September 11, 2025 | 25.83 | 25.91 | 25.91 | 25.98 | 25.83 | 10,500 |