25.41
+0.4676(+1.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 25.09 | 25.41 | 25.41 | 25.41 | 24.86 | 2,668 |
| September 25, 2025 | 25.49 | 24.94 | 24.94 | 25.61 | 24.94 | 4,284 |
| September 24, 2025 | 26.13 | 25.88 | 25.88 | 26.32 | 25.83 | 3,414 |
| September 23, 2025 | 27.45 | 26.31 | 26.31 | 27.46 | 26.29 | 6,675 |
| September 22, 2025 | 26.26 | 27.42 | 27.42 | 27.42 | 26.03 | 3,378 |
| September 19, 2025 | 26.84 | 26.5 | 26.5 | 26.84 | 26.35 | 1,789 |
| September 18, 2025 | 26.66 | 26.38 | 26.38 | 26.77 | 26.23 | 6,997 |
| September 17, 2025 | 25.55 | 26.74 | 26.74 | 26.74 | 25.55 | 3,609 |
| September 16, 2025 | 25.72 | 25.74 | 25.74 | 25.8 | 25.16 | 3,393 |
| September 15, 2025 | 26.22 | 26.34 | 26.34 | 26.53 | 26.04 | 6,482 |
| September 12, 2025 | 26.1 | 26 | 26 | 26.51 | 25.99 | 4,508 |
| September 11, 2025 | 25.48 | 26.04 | 26.04 | 26.04 | 25.29 | 2,416 |
| September 10, 2025 | 26.18 | 25.84 | 25.84 | 26.56 | 25.46 | 9,163 |
| September 09, 2025 | 26.7 | 26.44 | 26.44 | 26.7 | 26.3 | 2,815 |
| September 08, 2025 | 26.76 | 26.95 | 26.95 | 26.95 | 26.43 | 2,691 |
| September 05, 2025 | 26.48 | 26.5 | 26.5 | 27.32 | 26.37 | 445 |
| September 04, 2025 | 26.06 | 26.16 | 26.16 | 26.16 | 25.11 | 10,646 |
| September 03, 2025 | 26.37 | 26.16 | 26.16 | 26.37 | 26.15 | 487 |
| September 02, 2025 | 26.4 | 26.02 | 26.02 | 26.58 | 25.58 | 7,326 |
| August 29, 2025 | 26.79 | 27.03 | 27.03 | 27.26 | 26.79 | 2,099 |
| August 28, 2025 | 27.18 | 26.82 | 26.82 | 27.43 | 26.74 | 4,639 |
| August 27, 2025 | 26.2 | 26.68 | 26.68 | 26.68 | 26.09 | 4,998 |
| August 26, 2025 | 26.78 | 26.24 | 26.24 | 26.78 | 26.17 | 10,084 |
| August 22, 2025 | 25.58 | 27.21 | 27.21 | 27.28 | 25.58 | 1,821 |
| August 21, 2025 | 25.28 | 25.38 | 25.38 | 25.57 | 24.91 | 5,314 |
| August 20, 2025 | 25.69 | 25.7 | 25.7 | 26.15 | 25.51 | 4,750 |
| August 19, 2025 | 26.79 | 25.93 | 25.93 | 27.05 | 25.93 | 42,000 |
| August 18, 2025 | 26.44 | 26.65 | 26.56 | 26.8 | 26 | 3,588 |
| August 15, 2025 | 25.41 | 26.2 | 26.2 | 26.2 | 25.36 | 1,939 |
| August 14, 2025 | 26 | 25.35 | 25.35 | 26.3 | 25.07 | 5,615 |
| August 13, 2025 | 24.8 | 25.97 | 25.97 | 26.2 | 24.5 | 4,992 |
| August 12, 2025 | 24.05 | 24.52 | 24.52 | 24.52 | 23.65 | 1,474 |
| August 11, 2025 | 24.28 | 24.05 | 24.05 | 24.52 | 23.79 | 3,164 |
| August 08, 2025 | 24.91 | 24.38 | 24.38 | 25.44 | 24.14 | 1,423 |
| August 07, 2025 | 26.4 | 25.67 | 25.67 | 26.42 | 25.67 | 7,398 |
| August 06, 2025 | 26.24 | 25.91 | 25.91 | 26.4 | 25.57 | 4,560 |
| August 05, 2025 | 25.45 | 25.96 | 25.96 | 25.97 | 25 | 4,329 |
| August 04, 2025 | 24.79 | 24.95 | 24.95 | 25.41 | 24.58 | 6,421 |
| August 01, 2025 | 28 | 25.94 | 25.94 | 28 | 24 | 17,100 |
| July 31, 2025 | 27.23 | 26.25 | 26.25 | 27.25 | 26.19 | 3,598 |
| July 30, 2025 | 28.09 | 28.14 | 28.14 | 28.6 | 27.74 | 3,134 |
| July 29, 2025 | 29.18 | 28.31 | 28.31 | 29.37 | 27.69 | 5,856 |
| July 28, 2025 | 29.09 | 29.4 | 29.4 | 29.59 | 28.91 | 1,320 |
| July 25, 2025 | 28.76 | 28.32 | 28.32 | 28.94 | 28.15 | 560 |
| July 24, 2025 | 29.03 | 28.34 | 28.34 | 29.16 | 28.15 | 3,943 |
| July 23, 2025 | 28.8 | 28.96 | 28.96 | 29.19 | 28.12 | 1,155 |
| July 22, 2025 | 27.39 | 27.97 | 27.97 | 28.26 | 27.04 | 1,039 |
| July 21, 2025 | 27.11 | 27.59 | 27.59 | 27.65 | 27 | 1,503 |
| July 18, 2025 | 26.7 | 26.74 | 26.74 | 27.24 | 26.5 | 2,953 |
| July 17, 2025 | 25.64 | 26.16 | 26.16 | 26.95 | 25.5 | 3,389 |
| July 16, 2025 | 25.89 | 25.41 | 25.41 | 26.27 | 25.12 | 5,967 |
| July 15, 2025 | 26.06 | 26.29 | 26.29 | 26.6 | 25.79 | 2,328 |
| July 14, 2025 | 26.3 | 26.74 | 26.27 | 26.8 | 26.09 | 2,165 |
| July 11, 2025 | 27.63 | 27.23 | 27.23 | 27.96 | 27.07 | 4,645 |
| July 10, 2025 | 28.12 | 28.92 | 28.92 | 28.92 | 27.94 | 503 |
| July 09, 2025 | 29.3 | 29.41 | 29.41 | 29.69 | 28.64 | 2,647 |
| July 08, 2025 | 27.99 | 28.8 | 28.8 | 29.29 | 27.88 | 4,261 |
| July 07, 2025 | 27.7 | 27.48 | 27.48 | 28.33 | 27.36 | 2,504 |
| July 03, 2025 | 27.48 | 27.65 | 27.65 | 27.91 | 27.03 | 1,697 |
| July 02, 2025 | 26.64 | 26.82 | 26.82 | 27.27 | 26.3 | 2,860 |