26.14
+0.89(+3.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 25.68 | 26.14 | 26.14 | 26.37 | 25.24 | 963,919 |
| September 25, 2025 | 25.57 | 25.25 | 25.25 | 25.6 | 24.79 | 1.06M |
| September 24, 2025 | 24.22 | 25.6 | 25.6 | 25.62 | 24.03 | 1.22M |
| September 23, 2025 | 24.87 | 24.23 | 24.23 | 24.95 | 24.11 | 859,349 |
| September 22, 2025 | 24.65 | 24.86 | 24.86 | 25.28 | 24.15 | 1.01M |
| September 19, 2025 | 25.84 | 24.61 | 24.61 | 25.84 | 24.53 | 2.47M |
| September 18, 2025 | 24.85 | 25.92 | 25.92 | 26.33 | 24.83 | 1.4M |
| September 17, 2025 | 24.32 | 24.46 | 24.46 | 25.87 | 24.32 | 1.25M |
| September 16, 2025 | 24.5 | 24.58 | 24.58 | 25.02 | 24.42 | 894,093 |
| September 15, 2025 | 24.58 | 24.5 | 24.5 | 25.05 | 24.02 | 1.13M |
| September 12, 2025 | 25.18 | 24.45 | 24.45 | 25.31 | 24.35 | 1.3M |
| September 11, 2025 | 25.18 | 25.2 | 25.2 | 25.51 | 24.79 | 1.14M |
| September 10, 2025 | 24.31 | 24.96 | 24.96 | 25.29 | 24.18 | 1.53M |
| September 09, 2025 | 23.51 | 24.3 | 24.3 | 24.35 | 23 | 1.03M |
| September 08, 2025 | 22.85 | 23.4 | 23.4 | 24.04 | 22.44 | 2.68M |
| September 05, 2025 | 22.95 | 22.87 | 22.87 | 23.49 | 22.59 | 1.14M |
| September 04, 2025 | 23.52 | 22.78 | 22.78 | 23.57 | 22.34 | 1.44M |
| September 03, 2025 | 21.98 | 23.61 | 23.61 | 23.69 | 21.77 | 1.62M |
| September 02, 2025 | 21.88 | 22.06 | 22.06 | 22.76 | 21.88 | 1.89M |
| August 29, 2025 | 22.52 | 22.08 | 22.08 | 23.02 | 21.71 | 1.33M |
| August 28, 2025 | 22.82 | 22.38 | 22.38 | 23.27 | 22.2 | 1.87M |
| August 27, 2025 | 21.72 | 22.6 | 22.6 | 23 | 21.4 | 1.39M |
| August 26, 2025 | 22.04 | 21.75 | 21.75 | 22.67 | 21.34 | 1.16M |
| August 25, 2025 | 22.74 | 21.93 | 21.93 | 22.83 | 21.72 | 1.61M |
| August 22, 2025 | 22.11 | 22.46 | 22.46 | 22.75 | 21.56 | 1.8M |
| August 21, 2025 | 20.71 | 22.02 | 22.02 | 22.32 | 20.37 | 2.43M |
| August 20, 2025 | 21.96 | 20.89 | 20.89 | 23.08 | 20.84 | 3.09M |
| August 19, 2025 | 24.48 | 24.02 | 24.02 | 24.65 | 23.69 | 1.36M |
| August 18, 2025 | 25.15 | 24.48 | 24.48 | 25.54 | 24.14 | 1.67M |
| August 15, 2025 | 25.05 | 25.5 | 25.5 | 25.65 | 24.66 | 1.4M |
| August 14, 2025 | 24.5 | 24.94 | 24.94 | 25.19 | 24.29 | 1.1M |
| August 13, 2025 | 24.42 | 24.99 | 24.99 | 25.79 | 23.93 | 2.03M |
| August 12, 2025 | 20.24 | 23.8 | 23.8 | 23.88 | 20.19 | 1.88M |
| August 11, 2025 | 20.54 | 20.01 | 20.01 | 21.55 | 19.72 | 1.53M |
| August 08, 2025 | 20.27 | 20.66 | 20.66 | 21.61 | 20.1 | 770,963 |
| August 07, 2025 | 21.45 | 21.21 | 21.21 | 21.66 | 20.73 | 841,052 |
| August 06, 2025 | 21.77 | 21.44 | 21.44 | 21.92 | 20.65 | 991,100 |
| August 05, 2025 | 21.65 | 22.13 | 22.13 | 22.6 | 21.46 | 935,800 |
| August 04, 2025 | 22.07 | 21.8 | 21.8 | 22.28 | 21.55 | 827,216 |
| August 01, 2025 | 21.81 | 22.19 | 22.19 | 22.39 | 21.69 | 768,100 |
| July 31, 2025 | 22.66 | 21.98 | 21.98 | 23.02 | 21.73 | 783,425 |
| July 30, 2025 | 22.27 | 22.81 | 22.81 | 23.41 | 22.14 | 1.02M |
| July 29, 2025 | 22.01 | 21.95 | 21.95 | 22.24 | 21.57 | 694,130 |
| July 28, 2025 | 23.3 | 22.01 | 22.01 | 23.47 | 21.99 | 1.17M |
| July 25, 2025 | 23.17 | 23.35 | 23.35 | 23.5 | 22.52 | 969,954 |
| July 24, 2025 | 23.86 | 23.22 | 23.22 | 24.06 | 22.9 | 849,815 |
| July 23, 2025 | 22.65 | 23.87 | 23.87 | 23.92 | 22.36 | 1.24M |
| July 22, 2025 | 21.8 | 22.36 | 22.36 | 22.67 | 21.71 | 717,511 |
| July 21, 2025 | 22.42 | 22.06 | 22.06 | 22.8 | 21.9 | 745,827 |
| July 18, 2025 | 23.16 | 22.41 | 22.41 | 23.33 | 22.21 | 880,629 |
| July 17, 2025 | 22.96 | 22.97 | 22.97 | 23.39 | 22.52 | 1.02M |
| July 16, 2025 | 23 | 22.98 | 22.98 | 23.4 | 22.46 | 656,824 |
| July 15, 2025 | 23.53 | 22.85 | 22.85 | 23.85 | 22.3 | 964,101 |
| July 14, 2025 | 22.79 | 23.36 | 23.36 | 23.5 | 22.64 | 499,800 |
| July 11, 2025 | 22.64 | 22.91 | 22.91 | 23.55 | 22.5 | 808,300 |
| July 10, 2025 | 22.31 | 22.68 | 22.68 | 22.82 | 21.7 | 642,100 |
| July 09, 2025 | 21.66 | 22.46 | 22.46 | 22.69 | 21.5 | 1.12M |
| July 08, 2025 | 21 | 21.33 | 21.33 | 21.69 | 20.76 | 701,230 |
| July 07, 2025 | 21.92 | 20.98 | 20.98 | 21.92 | 20.79 | 646,433 |
| July 03, 2025 | 22.33 | 22 | 22 | 22.37 | 21.67 | 978,039 |