24.09
+0.06(+0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 24.07 | 24.09 | 24.09 | 24.09 | 24.02 | 7,300 |
| November 06, 2025 | 24 | 24.03 | 24.03 | 24.06 | 23.99 | 30,219 |
| November 05, 2025 | 24.02 | 24.03 | 24.03 | 24.1 | 23.98 | 23,419 |
| November 04, 2025 | 24.13 | 24.09 | 24.09 | 24.13 | 24.02 | 33,500 |
| November 03, 2025 | 23.92 | 24.08 | 24.08 | 24.1 | 23.92 | 15,524 |
| October 31, 2025 | 24 | 23.93 | 23.93 | 24.13 | 23.9 | 36,900 |
| October 30, 2025 | 24.09 | 23.97 | 23.97 | 24.13 | 23.97 | 10,739 |
| October 29, 2025 | 23.97 | 24.07 | 24.07 | 24.17 | 23.95 | 14,000 |
| October 28, 2025 | 23.99 | 24.04 | 24.04 | 24.15 | 23.99 | 6,435 |
| October 27, 2025 | 24.04 | 24.02 | 24.02 | 24.09 | 23.98 | 6,200 |
| October 24, 2025 | 24.09 | 24.09 | 24.09 | 24.15 | 24.05 | 4,900 |
| October 23, 2025 | 24.11 | 24.06 | 24.06 | 24.12 | 24.06 | 4,827 |
| October 22, 2025 | 24.08 | 24.1 | 24.1 | 24.25 | 24.05 | 7,924 |
| October 21, 2025 | 24.2 | 24.14 | 24.14 | 24.22 | 24.11 | 8,330 |
| October 20, 2025 | 24.04 | 24.2 | 24.2 | 24.33 | 24.04 | 10,900 |
| October 17, 2025 | 24.04 | 24.04 | 24.04 | 24.15 | 23.9 | 9,500 |
| October 16, 2025 | 24.15 | 24.06 | 24.06 | 24.15 | 23.91 | 11,744 |
| October 15, 2025 | 24.01 | 24.13 | 24.07 | 24.14 | 24 | 5,179 |
| October 14, 2025 | 23.99 | 24.05 | 24.05 | 24.13 | 23.9 | 11,220 |
| October 13, 2025 | 24.01 | 24 | 24 | 24.07 | 23.97 | 5,500 |
| October 10, 2025 | 24.1 | 23.98 | 23.98 | 24.16 | 23.98 | 14,318 |
| October 09, 2025 | 24.17 | 24.19 | 24.19 | 24.19 | 24.05 | 9,100 |
| October 08, 2025 | 24.12 | 24.19 | 24.19 | 24.19 | 23.97 | 14,500 |
| October 07, 2025 | 24.11 | 24.15 | 24.15 | 24.18 | 24.02 | 14,315 |
| October 06, 2025 | 24.03 | 24.14 | 24.14 | 24.15 | 23.91 | 6,313 |
| October 03, 2025 | 24.02 | 24 | 24 | 24.05 | 23.96 | 10,527 |
| October 02, 2025 | 24.08 | 24.13 | 24.13 | 24.15 | 23.96 | 3,800 |
| October 01, 2025 | 23.93 | 23.95 | 23.95 | 24.12 | 23.86 | 17,700 |
| September 30, 2025 | 24.06 | 23.86 | 23.86 | 24.06 | 23.83 | 41,600 |
| September 29, 2025 | 24.01 | 23.99 | 23.99 | 24.04 | 23.86 | 13,700 |
| September 26, 2025 | 23.85 | 23.86 | 23.86 | 23.9 | 23.85 | 4,600 |
| September 25, 2025 | 23.95 | 23.89 | 23.89 | 23.95 | 23.82 | 5,215 |
| September 24, 2025 | 23.98 | 23.83 | 23.83 | 24.14 | 23.8 | 13,012 |
| September 23, 2025 | 24.02 | 24.13 | 24.13 | 24.13 | 24 | 7,687 |
| September 22, 2025 | 24.19 | 24.13 | 24.13 | 24.19 | 24.03 | 10,649 |
| September 19, 2025 | 24.07 | 24.16 | 24.16 | 24.24 | 24.07 | 4,800 |
| September 18, 2025 | 24.06 | 24.15 | 24.15 | 24.25 | 24.01 | 9,400 |
| September 17, 2025 | 24.04 | 24.1 | 24.1 | 24.16 | 24.03 | 9,300 |
| September 16, 2025 | 24.02 | 24.08 | 24.08 | 24.1 | 24.02 | 5,000 |
| September 15, 2025 | 24.08 | 24.09 | 24.09 | 24.14 | 24.01 | 9,200 |
| September 12, 2025 | 24.02 | 24.04 | 24.04 | 24.13 | 24.02 | 24,700 |
| September 11, 2025 | 24.02 | 24.09 | 24.09 | 24.16 | 24 | 19,927 |
| September 10, 2025 | 24.08 | 24.03 | 24.03 | 24.08 | 24.01 | 8,200 |
| September 09, 2025 | 23.91 | 24 | 24 | 24.01 | 23.7 | 16,319 |
| September 08, 2025 | 24 | 23.94 | 23.94 | 24.01 | 23.94 | 10,700 |
| September 05, 2025 | 23.97 | 23.98 | 23.98 | 24.01 | 23.94 | 19,900 |
| September 04, 2025 | 24 | 23.78 | 23.78 | 24 | 23.62 | 38,100 |
| September 03, 2025 | 23.75 | 23.99 | 23.99 | 24 | 23.75 | 18,735 |
| September 02, 2025 | 23.69 | 23.72 | 23.72 | 23.86 | 23.56 | 11,814 |
| August 29, 2025 | 23.7 | 23.67 | 23.67 | 23.8 | 23.47 | 105,837 |
| August 28, 2025 | 23.89 | 23.88 | 23.75 | 23.89 | 23.82 | 9,200 |
| August 27, 2025 | 23.8 | 23.9 | 23.77 | 23.9 | 23.78 | 7,643 |
| August 26, 2025 | 23.73 | 23.83 | 23.7 | 23.83 | 23.73 | 9,927 |
| August 25, 2025 | 23.71 | 23.78 | 23.65 | 23.84 | 23.71 | 4,446 |
| August 22, 2025 | 23.69 | 23.85 | 23.85 | 23.85 | 23.69 | 7,244 |
| August 21, 2025 | 23.79 | 23.65 | 23.65 | 23.82 | 23.64 | 9,800 |
| August 20, 2025 | 23.9 | 23.83 | 23.83 | 23.9 | 23.8 | 3,612 |
| August 19, 2025 | 23.82 | 23.84 | 23.84 | 23.93 | 23.7 | 11,400 |
| August 18, 2025 | 23.86 | 23.79 | 23.79 | 23.86 | 23.67 | 10,510 |
| August 15, 2025 | 23.86 | 23.89 | 23.89 | 24 | 23.86 | 8,243 |