24.47
-0.0199(-0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 24.41 | 24.47 | 24.47 | 24.55 | 24.36 | 62,586 |
| December 23, 2025 | 24.4 | 24.49 | 24.49 | 24.49 | 24.35 | 58,700 |
| December 22, 2025 | 24.35 | 24.42 | 24.42 | 24.48 | 24.27 | 299,035 |
| December 19, 2025 | 24.65 | 24.66 | 24.66 | 24.72 | 24.61 | 37,553 |
| December 18, 2025 | 24.6 | 24.65 | 24.65 | 24.71 | 24.55 | 65,549 |
| December 17, 2025 | 24.43 | 24.6 | 24.6 | 24.9 | 24.43 | 548,268 |
| December 16, 2025 | 24 | 24.04 | 24.04 | 24.05 | 24 | 19,135 |
| December 15, 2025 | 24.02 | 24.01 | 24.01 | 24.03 | 23.99 | 9,426 |
| December 12, 2025 | 23.94 | 24.01 | 24.01 | 24.04 | 23.87 | 13,446 |
| December 11, 2025 | 23.94 | 24.03 | 24.03 | 24.04 | 23.94 | 16,926 |
| December 10, 2025 | 24.07 | 23.99 | 23.99 | 24.07 | 23.96 | 8,371 |
| December 09, 2025 | 24.01 | 24 | 24 | 24.05 | 23.96 | 14,259 |
| December 08, 2025 | 24.05 | 24.02 | 24.02 | 24.06 | 23.96 | 20,391 |
| December 05, 2025 | 23.99 | 24.02 | 24.02 | 24.05 | 23.91 | 11,941 |
| December 04, 2025 | 23.9 | 23.96 | 23.96 | 23.96 | 23.84 | 23,999 |
| December 03, 2025 | 23.86 | 23.87 | 23.87 | 23.88 | 23.83 | 16,683 |
| December 02, 2025 | 23.82 | 23.89 | 23.89 | 23.9 | 23.82 | 9,988 |
| December 01, 2025 | 23.9 | 23.87 | 23.87 | 23.9 | 23.82 | 5,633 |
| November 28, 2025 | 23.78 | 23.9 | 23.9 | 23.9 | 23.75 | 9,218 |
| November 26, 2025 | 23.76 | 23.85 | 23.85 | 23.85 | 23.73 | 14,109 |
| November 25, 2025 | 23.9 | 23.84 | 23.84 | 23.9 | 23.64 | 10,069 |
| November 24, 2025 | 23.94 | 23.9 | 23.9 | 23.94 | 23.7 | 14,830 |
| November 21, 2025 | 23.71 | 23.81 | 23.81 | 23.87 | 23.59 | 21,126 |
| November 20, 2025 | 23.82 | 23.71 | 23.71 | 23.84 | 23.71 | 21,926 |
| November 19, 2025 | 23.93 | 23.86 | 23.86 | 23.93 | 23.82 | 10,561 |
| November 18, 2025 | 23.97 | 23.91 | 23.91 | 23.97 | 23.9 | 13,234 |
| November 17, 2025 | 24.04 | 23.97 | 23.97 | 24.04 | 23.93 | 14,626 |
| November 14, 2025 | 23.99 | 24.02 | 24.02 | 24.05 | 23.9 | 21,686 |
| November 13, 2025 | 24.07 | 24 | 24 | 24.08 | 23.91 | 12,503 |
| November 12, 2025 | 24.01 | 24.06 | 24.06 | 24.08 | 24.01 | 11,382 |
| November 11, 2025 | 23.96 | 23.99 | 23.99 | 24.08 | 23.96 | 28,157 |
| November 10, 2025 | 23.99 | 23.93 | 23.93 | 24.01 | 23.91 | 26,208 |
| November 07, 2025 | 23.67 | 23.91 | 23.91 | 24.06 | 23.62 | 173,097 |
| November 06, 2025 | 23.58 | 23.73 | 23.73 | 23.73 | 23.58 | 14,118 |
| November 05, 2025 | 23.6 | 23.8 | 23.8 | 23.8 | 23.6 | 10,984 |
| November 04, 2025 | 23.5 | 23.67 | 23.67 | 23.68 | 23.43 | 20,986 |
| November 03, 2025 | 23.61 | 23.63 | 23.63 | 23.69 | 23.6 | 13,403 |
| October 31, 2025 | 23.65 | 23.56 | 23.56 | 23.66 | 23.41 | 46,248 |
| October 30, 2025 | 23.73 | 23.69 | 23.69 | 23.79 | 23.41 | 14,316 |
| October 29, 2025 | 23.76 | 23.69 | 23.69 | 23.82 | 23.65 | 8,600 |
| October 28, 2025 | 23.82 | 23.75 | 23.75 | 23.82 | 23.68 | 6,845 |
| October 27, 2025 | 23.76 | 23.78 | 23.78 | 23.81 | 23.72 | 11,521 |
| October 24, 2025 | 23.82 | 23.72 | 23.72 | 23.82 | 23.67 | 12,456 |
| October 23, 2025 | 23.71 | 23.68 | 23.68 | 23.71 | 23.64 | 7,405 |
| October 22, 2025 | 23.61 | 23.71 | 23.71 | 23.71 | 23.51 | 14,263 |
| October 21, 2025 | 23.63 | 23.65 | 23.65 | 23.7 | 23.61 | 9,959 |
| October 20, 2025 | 23.81 | 23.68 | 23.68 | 23.82 | 23.65 | 21,829 |
| October 17, 2025 | 23.81 | 23.71 | 23.71 | 23.81 | 23.71 | 9,189 |
| October 16, 2025 | 23.85 | 23.79 | 23.79 | 23.9 | 23.75 | 7,662 |
| October 15, 2025 | 23.71 | 23.85 | 23.85 | 23.9 | 23.71 | 7,248 |
| October 14, 2025 | 23.75 | 23.71 | 23.71 | 23.8 | 23.7 | 16,316 |
| October 13, 2025 | 23.95 | 23.76 | 23.76 | 23.95 | 23.73 | 18,983 |
| October 10, 2025 | 24.07 | 23.85 | 23.85 | 24.1 | 23.66 | 20,457 |
| October 09, 2025 | 24.6 | 24.54 | 23.93 | 24.62 | 24.54 | 26,245 |
| October 08, 2025 | 24.58 | 24.58 | 23.96 | 24.6 | 24.55 | 13,700 |
| October 07, 2025 | 24.62 | 24.53 | 23.92 | 24.64 | 24.52 | 16,472 |
| October 06, 2025 | 24.5 | 24.6 | 23.99 | 24.63 | 24.5 | 26,293 |
| October 03, 2025 | 24.49 | 24.45 | 24.45 | 24.5 | 24.37 | 15,720 |
| October 02, 2025 | 24.28 | 24.45 | 24.45 | 24.45 | 24.28 | 16,672 |
| October 01, 2025 | 24.11 | 24.33 | 24.33 | 24.33 | 24.11 | 15,810 |