24.75
+0.31(+1.27%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 24.57 | 24.44 | 24.44 | 24.57 | 24.42 | 3,800 |
October 16, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 518 |
October 15, 2025 | 24.48 | 24.53 | 24.53 | 24.53 | 24.38 | 5,219 |
October 14, 2025 | 24.39 | 24.5 | 24.5 | 24.51 | 24.39 | 6,400 |
October 13, 2025 | 24.48 | 24.37 | 24.37 | 24.49 | 24.37 | 2,637 |
October 10, 2025 | 24.5 | 24.45 | 24.45 | 24.53 | 24.41 | 9,907 |
October 09, 2025 | 24.5 | 24.52 | 24.52 | 24.55 | 24.46 | 3,900 |
October 08, 2025 | 24.6 | 24.56 | 24.56 | 24.61 | 24.51 | 3,136 |
October 07, 2025 | 24.92 | 24.65 | 24.65 | 24.92 | 24.5 | 3,013 |
October 06, 2025 | 24.66 | 24.45 | 24.45 | 24.7 | 24.45 | 4,300 |
October 03, 2025 | 24.7 | 24.41 | 24.41 | 24.7 | 24.39 | 5,700 |
October 02, 2025 | 24.51 | 24.45 | 24.45 | 24.51 | 24.35 | 6,011 |
October 01, 2025 | 24.87 | 24.6 | 24.6 | 24.9 | 24.6 | 11,826 |
September 30, 2025 | 24.84 | 24.65 | 24.65 | 24.87 | 24.44 | 6,147 |
September 29, 2025 | 25 | 25 | 25 | 25 | 24.94 | 4,900 |
September 26, 2025 | 24.91 | 24.96 | 24.96 | 24.99 | 24.89 | 5,659 |
September 25, 2025 | 24.93 | 24.85 | 24.85 | 24.95 | 24.85 | 4,023 |
September 24, 2025 | 24.93 | 24.91 | 24.91 | 24.97 | 24.91 | 4,301 |
September 23, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.81 | 4,800 |
September 22, 2025 | 25 | 24.85 | 24.85 | 25 | 24.85 | 822 |
September 19, 2025 | 24.89 | 24.9 | 24.9 | 25 | 24.89 | 5,300 |
September 18, 2025 | 24.89 | 24.91 | 24.91 | 24.93 | 24.85 | 4,240 |
September 17, 2025 | 24.86 | 24.96 | 24.96 | 24.97 | 24.79 | 21,600 |
September 16, 2025 | 24.9 | 24.88 | 24.88 | 24.97 | 24.83 | 9,000 |
September 15, 2025 | 24.94 | 24.95 | 24.95 | 24.99 | 24.83 | 9,900 |
September 12, 2025 | 24.8 | 24.85 | 24.85 | 24.91 | 24.8 | 5,100 |
September 11, 2025 | 24.85 | 24.93 | 24.93 | 25 | 24.85 | 10,900 |
September 10, 2025 | 25 | 24.99 | 24.99 | 25 | 24.85 | 1,483 |
September 09, 2025 | 24.93 | 24.8 | 24.8 | 25 | 24.75 | 3,538 |
September 08, 2025 | 24.7 | 24.92 | 24.92 | 24.93 | 24.7 | 31,938 |
September 05, 2025 | 24.88 | 24.8 | 24.8 | 24.88 | 24.64 | 2,300 |
September 04, 2025 | 25 | 24.9 | 24.9 | 25 | 24.81 | 5,226 |
September 03, 2025 | 24.6 | 24.85 | 24.85 | 24.85 | 24.56 | 4,466 |
September 02, 2025 | 24.5 | 24.76 | 24.76 | 24.85 | 24.45 | 24,717 |
August 29, 2025 | 24.73 | 24.37 | 24.43 | 24.75 | 24.26 | 51,852 |
August 28, 2025 | 24.97 | 24.69 | 24.69 | 25 | 24.61 | 9,035 |
August 27, 2025 | 24.89 | 24.87 | 24.87 | 24.92 | 24.86 | 2,414 |
August 26, 2025 | 24.99 | 24.85 | 24.85 | 24.99 | 24.83 | 4,208 |
August 25, 2025 | 25.02 | 24.87 | 24.87 | 25.02 | 24.78 | 1,635 |
August 22, 2025 | 24.82 | 25 | 25 | 25.02 | 24.82 | 2,038 |
August 21, 2025 | 24.99 | 24.9 | 24.9 | 24.99 | 24.9 | 2,136 |
August 20, 2025 | 24.95 | 24.92 | 24.92 | 24.99 | 24.92 | 1,339 |
August 19, 2025 | 24.95 | 24.88 | 24.88 | 25.03 | 24.79 | 16,600 |
August 18, 2025 | 24.91 | 24.96 | 24.96 | 24.96 | 24.91 | 747 |
August 15, 2025 | 24.91 | 24.91 | 24.91 | 24.96 | 24.91 | 1,100 |
August 14, 2025 | 24.92 | 24.95 | 24.95 | 24.95 | 24.92 | 1,130 |
August 13, 2025 | 24.84 | 24.84 | 24.84 | 24.97 | 24.8 | 4,025 |
August 12, 2025 | 24.96 | 24.96 | 24.96 | 24.98 | 24.9 | 3,010 |
August 11, 2025 | 24.8 | 24.9 | 24.9 | 24.9 | 24.8 | 1,800 |
August 08, 2025 | 24.95 | 24.84 | 24.84 | 25 | 24.83 | 1,134 |
August 07, 2025 | 24.91 | 24.8 | 24.8 | 25 | 24.8 | 819 |
August 06, 2025 | 25.05 | 24.9 | 24.9 | 25.07 | 24.9 | 4,240 |
August 05, 2025 | 25 | 25.06 | 25.06 | 25.28 | 25 | 7,549 |
August 04, 2025 | 24.88 | 25.15 | 25.15 | 25.2 | 24.75 | 12,300 |
August 01, 2025 | 24.95 | 24.88 | 24.88 | 25.55 | 24.71 | 20,266 |
July 31, 2025 | 24.67 | 24.81 | 24.81 | 25.45 | 24.67 | 38,900 |
July 30, 2025 | 24.72 | 24.7 | 24.7 | 24.72 | 24.6 | 3,940 |
July 29, 2025 | 24.7 | 24.77 | 24.77 | 24.8 | 24.6 | 7,200 |
July 28, 2025 | 24.65 | 24.7 | 24.7 | 24.79 | 24.6 | 8,823 |
July 25, 2025 | 25.15 | 24.75 | 24.75 | 25.15 | 24.74 | 12,100 |