24.56
-0.2399(-0.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 24.8 | 24.56 | 24.56 | 24.8 | 24.56 | 15,400 |
| October 16, 2025 | 24.76 | 24.8 | 24.8 | 24.8 | 24.73 | 8,542 |
| October 15, 2025 | 24.77 | 24.79 | 24.79 | 24.82 | 24.73 | 11,228 |
| October 14, 2025 | 24.65 | 24.77 | 24.77 | 24.77 | 24.61 | 9,400 |
| October 13, 2025 | 24.76 | 24.66 | 24.66 | 24.76 | 24.65 | 22,500 |
| October 10, 2025 | 24.83 | 24.65 | 24.65 | 24.85 | 24.65 | 13,164 |
| October 09, 2025 | 24.9 | 24.8 | 24.8 | 24.9 | 24.8 | 10,300 |
| October 08, 2025 | 24.95 | 24.89 | 24.89 | 24.95 | 24.83 | 39,200 |
| October 07, 2025 | 24.88 | 24.97 | 24.97 | 25 | 24.88 | 29,100 |
| October 06, 2025 | 24.88 | 24.92 | 24.92 | 25.03 | 24.85 | 62,631 |
| October 03, 2025 | 24.85 | 24.84 | 24.84 | 24.85 | 24.76 | 14,700 |
| October 02, 2025 | 24.76 | 24.83 | 24.83 | 24.85 | 24.6 | 41,100 |
| October 01, 2025 | 24.61 | 24.74 | 24.74 | 24.75 | 24.57 | 49,817 |
| September 30, 2025 | 25.14 | 25.03 | 24.46 | 25.18 | 24.99 | 127,500 |
| September 29, 2025 | 25.19 | 25.18 | 24.61 | 25.25 | 25.13 | 14,203 |
| September 26, 2025 | 25.16 | 25.22 | 25.22 | 25.23 | 25.12 | 23,400 |
| September 25, 2025 | 25.16 | 25.13 | 25.13 | 25.16 | 25.1 | 6,700 |
| September 24, 2025 | 25.15 | 25.11 | 25.11 | 25.19 | 25.1 | 25,000 |
| September 23, 2025 | 25.09 | 25.12 | 25.12 | 25.15 | 25.07 | 6,500 |
| September 22, 2025 | 25.11 | 25.1 | 25.1 | 25.15 | 25.08 | 16,505 |
| September 19, 2025 | 25.13 | 25.11 | 25.11 | 25.16 | 25.06 | 7,912 |
| September 18, 2025 | 25.09 | 25.13 | 25.13 | 25.16 | 25.02 | 27,600 |
| September 17, 2025 | 25.01 | 25.08 | 25.08 | 25.09 | 25.01 | 16,725 |
| September 16, 2025 | 25.03 | 25.02 | 25.02 | 25.11 | 25.02 | 25,100 |
| September 15, 2025 | 25.05 | 25.01 | 25.01 | 25.05 | 25 | 63,480 |
| September 12, 2025 | 25.01 | 24.99 | 24.99 | 25.05 | 24.99 | 42,731 |
| September 11, 2025 | 25.05 | 25.07 | 25.07 | 25.1 | 25 | 42,800 |
| September 10, 2025 | 25.08 | 25.06 | 25.06 | 25.12 | 25.05 | 15,500 |
| September 09, 2025 | 25.08 | 25.1 | 25.1 | 25.14 | 25.07 | 7,920 |
| September 08, 2025 | 25.14 | 25.07 | 25.07 | 25.14 | 25.05 | 16,324 |
| September 05, 2025 | 25.01 | 25 | 25 | 25.08 | 24.98 | 47,713 |
| September 04, 2025 | 25.04 | 25 | 25 | 25.16 | 24.98 | 56,618 |
| September 03, 2025 | 25.15 | 25.06 | 25.06 | 25.18 | 25.05 | 9,437 |
| September 02, 2025 | 25.24 | 25.19 | 25.19 | 25.24 | 25.1 | 3,419 |
| August 29, 2025 | 25.25 | 25.09 | 25.09 | 25.25 | 25.09 | 26,314 |
| August 28, 2025 | 25.25 | 25.25 | 25.25 | 25.28 | 25.25 | 3,834 |
| August 27, 2025 | 25.29 | 25.22 | 25.22 | 25.29 | 25.2 | 1,529 |
| August 26, 2025 | 25.27 | 25.2 | 25.2 | 25.29 | 25.2 | 2,833 |
| August 25, 2025 | 25.18 | 25.17 | 25.17 | 25.25 | 25.15 | 4,700 |
| August 22, 2025 | 25.28 | 25.22 | 25.22 | 25.28 | 25.22 | 3,147 |
| August 21, 2025 | 25.25 | 25.17 | 25.17 | 25.25 | 25.17 | 3,325 |
| August 20, 2025 | 25.22 | 25.23 | 25.23 | 25.3 | 25.16 | 5,126 |
| August 19, 2025 | 25.18 | 25.22 | 25.22 | 25.22 | 25.16 | 5,104 |
| August 18, 2025 | 25.18 | 25.18 | 25.18 | 25.22 | 25.16 | 1,006 |
| August 15, 2025 | 25.27 | 25.14 | 25.14 | 25.27 | 25.13 | 4,600 |
| August 14, 2025 | 25.33 | 25.19 | 25.19 | 25.33 | 25.19 | 8,000 |
| August 13, 2025 | 25.2 | 25.34 | 25.34 | 25.34 | 25.18 | 8,610 |
| August 12, 2025 | 25.18 | 25.16 | 25.16 | 25.2 | 25.13 | 2,538 |
| August 11, 2025 | 25.11 | 25.13 | 25.13 | 25.16 | 25.1 | 3,249 |
| August 08, 2025 | 25.13 | 25.13 | 25.13 | 25.15 | 25.11 | 6,200 |
| August 07, 2025 | 25.1 | 25.15 | 25.15 | 25.18 | 25.1 | 7,300 |
| August 06, 2025 | 25.13 | 25.1 | 25.1 | 25.17 | 25.1 | 18,200 |
| August 05, 2025 | 25.05 | 25.13 | 25.13 | 25.15 | 25.05 | 7,700 |
| August 04, 2025 | 25.05 | 25.07 | 25.07 | 25.12 | 25.05 | 6,900 |
| August 01, 2025 | 25.09 | 25.09 | 25.09 | 25.14 | 25.05 | 5,400 |
| July 31, 2025 | 25.09 | 25.07 | 25.07 | 25.13 | 25.07 | 10,500 |
| July 30, 2025 | 25.11 | 25.09 | 25.09 | 25.14 | 25.07 | 4,847 |
| July 29, 2025 | 25.06 | 25.14 | 25.14 | 25.18 | 25.02 | 4,600 |
| July 28, 2025 | 25 | 25.06 | 25.06 | 25.12 | 24.96 | 11,324 |
| July 25, 2025 | 25.19 | 25.11 | 25.11 | 25.2 | 25.11 | 11,100 |