25.79
-0.78(-2.94%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 25.93 | 25.79 | 25.79 | 26.19 | 25.35 | 64,007 |
October 16, 2025 | 26.83 | 26.57 | 26.57 | 26.92 | 26.57 | 31,267 |
October 15, 2025 | 26.61 | 26.74 | 26.74 | 26.95 | 26.54 | 22,680 |
October 14, 2025 | 25.58 | 26.11 | 26.11 | 26.11 | 25.35 | 34,781 |
October 13, 2025 | 25.47 | 25.94 | 25.94 | 25.94 | 25.39 | 34,627 |
October 10, 2025 | 25.87 | 25.11 | 25.11 | 25.93 | 25.11 | 11,832 |
October 09, 2025 | 26.09 | 26.07 | 26.07 | 26.3 | 25.9 | 135,684 |
October 08, 2025 | 25.67 | 25.79 | 25.79 | 25.79 | 25.59 | 15,576 |
October 07, 2025 | 25.81 | 25.64 | 25.64 | 25.89 | 25.64 | 14,336 |
October 06, 2025 | 25.61 | 25.77 | 25.77 | 25.83 | 25.35 | 32,053 |
October 03, 2025 | 25.19 | 25.6 | 25.6 | 25.6 | 25.19 | 35,747 |
October 02, 2025 | 25.25 | 25.19 | 25.19 | 25.42 | 25.03 | 17,925 |
October 01, 2025 | 24.3 | 24.72 | 24.72 | 24.76 | 24.3 | 16,322 |
September 30, 2025 | 24.5 | 24.48 | 24.48 | 24.5 | 24.31 | 3,979 |
September 29, 2025 | 25.06 | 24.47 | 24.47 | 25.06 | 24.22 | 18,324 |
September 26, 2025 | 24.1 | 24.11 | 24.11 | 24.12 | 23.96 | 21,121 |
September 25, 2025 | 24.24 | 24.12 | 24.12 | 24.27 | 23.83 | 49,155 |
September 24, 2025 | 23.79 | 24.05 | 24.05 | 24.05 | 23.74 | 32,225 |
September 23, 2025 | 23.72 | 23.77 | 23.77 | 23.86 | 23.64 | 18,774 |
September 22, 2025 | 23.4 | 23.59 | 23.59 | 23.59 | 22.98 | 9,289 |
September 19, 2025 | 23.11 | 23.3 | 23.3 | 23.4 | 23.1 | 6,733 |
September 18, 2025 | 23.21 | 23.25 | 23.25 | 23.44 | 23.12 | 20,617 |
September 17, 2025 | 23.23 | 23.12 | 23.12 | 23.65 | 23 | 23,452 |
September 16, 2025 | 22.99 | 22.91 | 22.91 | 23 | 22.86 | 8,374 |
September 15, 2025 | 23.15 | 22.87 | 22.87 | 23.15 | 22.59 | 8,893 |
September 12, 2025 | 22.36 | 22.33 | 22.33 | 22.43 | 22.23 | 12,258 |
September 11, 2025 | 22.12 | 22.32 | 22.32 | 22.33 | 22.06 | 1,562 |
September 10, 2025 | 22.08 | 22.15 | 22.15 | 22.23 | 21.97 | 7,145 |
September 09, 2025 | 22.54 | 22.25 | 22.25 | 22.6 | 22.25 | 285 |
September 08, 2025 | 22.48 | 22.5 | 22.5 | 22.89 | 22.4 | 822 |
September 05, 2025 | 22.14 | 22.27 | 22.27 | 22.51 | 22.09 | 15,153 |
September 04, 2025 | 21.59 | 21.61 | 21.61 | 21.66 | 21.55 | 1,175 |
September 03, 2025 | 21.38 | 21.61 | 21.61 | 21.63 | 21.37 | 3,136 |
September 02, 2025 | 21.65 | 21.28 | 21.28 | 21.72 | 21.28 | 9,938 |
September 01, 2025 | 21.79 | 21.81 | 21.81 | 21.86 | 21.73 | 7,995 |
August 29, 2025 | 21.96 | 21.7 | 21.7 | 22 | 21.7 | 528 |
August 28, 2025 | 21.84 | 21.87 | 21.87 | 21.88 | 21.82 | 13,878 |
August 27, 2025 | 21.83 | 21.75 | 21.75 | 21.86 | 21.68 | 627 |
August 26, 2025 | 21.44 | 21.67 | 21.67 | 21.73 | 21.33 | 33,062 |
August 22, 2025 | 21.06 | 21.66 | 21.66 | 21.69 | 21.05 | 26,229 |
August 21, 2025 | 21.21 | 21.02 | 21.02 | 21.26 | 21.01 | 1,062 |
August 20, 2025 | 21.26 | 21.11 | 21.11 | 21.26 | 20.99 | 21,441 |
August 19, 2025 | 21.56 | 21.56 | 21.56 | 21.66 | 21.33 | 4,580 |
August 18, 2025 | 21.49 | 21.51 | 21.51 | 21.57 | 21.41 | 7,665 |
August 15, 2025 | 21.37 | 21.34 | 21.34 | 21.4 | 21.24 | 4,499 |
August 14, 2025 | 21.22 | 20.94 | 20.94 | 21.29 | 20.92 | 22,605 |
August 13, 2025 | 21.36 | 21.34 | 21.34 | 21.45 | 21.31 | 2,974 |
August 12, 2025 | 21.22 | 21.32 | 21.32 | 21.35 | 21.11 | 24,217 |
August 11, 2025 | 21.38 | 21.34 | 21.34 | 21.44 | 21.28 | 41,838 |
August 08, 2025 | 20.72 | 20.77 | 20.77 | 20.88 | 20.71 | 16,420 |
August 07, 2025 | 20.67 | 20.51 | 20.51 | 20.76 | 20.47 | 34,988 |
August 06, 2025 | 20.54 | 20.48 | 20.48 | 20.6 | 20.43 | 858 |
August 05, 2025 | 20.37 | 20.31 | 20.31 | 20.4 | 20.29 | 643 |
August 04, 2025 | 19.48 | 20.04 | 20.04 | 20.29 | 19.47 | 2,891 |
August 01, 2025 | 19.79 | 19.66 | 19.66 | 19.79 | 19.5 | 2,405 |
July 31, 2025 | 20.44 | 19.75 | 19.75 | 20.44 | 19.55 | 16,317 |
July 30, 2025 | 20.34 | 20.2 | 20.2 | 20.36 | 20.16 | 21,615 |
July 29, 2025 | 20.5 | 20.17 | 20.17 | 20.58 | 20.14 | 13,618 |
July 28, 2025 | 20.93 | 20.51 | 20.51 | 21.04 | 20.49 | 16,805 |
July 25, 2025 | 20.93 | 20.96 | 20.96 | 21.01 | 20.86 | 1,670 |