19.74
+0.32(+1.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 19.46 | 19.74 | 19.74 | 19.8 | 19.39 | 600,200 |
| September 25, 2025 | 19.75 | 19.42 | 19.42 | 19.89 | 19.25 | 611,414 |
| September 24, 2025 | 19.61 | 19.75 | 19.75 | 19.94 | 19.6 | 856,700 |
| September 23, 2025 | 20.18 | 19.51 | 19.51 | 20.29 | 19.26 | 898,341 |
| September 22, 2025 | 20.34 | 19.95 | 19.95 | 20.38 | 19.89 | 832,500 |
| September 19, 2025 | 20.99 | 20.32 | 20.32 | 20.99 | 20.18 | 1.66M |
| September 18, 2025 | 20.78 | 20.89 | 20.89 | 21.04 | 20.61 | 643,638 |
| September 17, 2025 | 21.37 | 20.83 | 20.83 | 21.66 | 20.71 | 691,927 |
| September 16, 2025 | 21.19 | 21.27 | 21.27 | 21.37 | 20.85 | 855,600 |
| September 15, 2025 | 21.88 | 21.17 | 21.17 | 21.91 | 21.04 | 761,124 |
| September 12, 2025 | 22.05 | 21.71 | 21.71 | 22.05 | 21.35 | 990,412 |
| September 11, 2025 | 21.69 | 22.02 | 22.02 | 22.15 | 21.56 | 845,246 |
| September 10, 2025 | 22.19 | 21.67 | 21.67 | 22.28 | 21.38 | 814,878 |
| September 09, 2025 | 22.62 | 22.41 | 22.41 | 22.67 | 22.28 | 940,047 |
| September 08, 2025 | 23.22 | 22.63 | 22.63 | 23.35 | 22.31 | 854,323 |
| September 05, 2025 | 23.13 | 23.4 | 23.4 | 24.09 | 23.13 | 884,080 |
| September 04, 2025 | 23.95 | 23.58 | 23.58 | 23.95 | 23.24 | 447,300 |
| September 03, 2025 | 23.57 | 23.76 | 23.61 | 23.88 | 23.42 | 503,600 |
| September 02, 2025 | 23.85 | 23.72 | 23.57 | 24.05 | 23.5 | 562,600 |
| August 29, 2025 | 23.64 | 24.02 | 23.87 | 24.05 | 23.6 | 506,347 |
| August 28, 2025 | 23.6 | 23.63 | 23.48 | 23.66 | 23.22 | 584,400 |
| August 27, 2025 | 23.1 | 23.51 | 23.36 | 23.65 | 23.1 | 477,508 |
| August 26, 2025 | 23.46 | 23.15 | 23 | 23.66 | 23.11 | 506,227 |
| August 25, 2025 | 23.83 | 23.5 | 23.35 | 23.86 | 23.5 | 573,900 |
| August 22, 2025 | 23.51 | 23.96 | 23.96 | 24.12 | 23.51 | 544,401 |
| August 21, 2025 | 23.01 | 23.36 | 23.36 | 23.42 | 22.74 | 502,036 |
| August 20, 2025 | 23.66 | 23.37 | 23.37 | 23.81 | 23.32 | 483,204 |
| August 19, 2025 | 23.34 | 23.55 | 23.55 | 23.73 | 23.26 | 500,239 |
| August 18, 2025 | 22.98 | 23.11 | 23.11 | 23.29 | 22.98 | 598,628 |
| August 15, 2025 | 23.37 | 22.93 | 22.93 | 23.48 | 22.85 | 578,146 |
| August 14, 2025 | 23.18 | 23.26 | 23.26 | 23.27 | 22.71 | 1.22M |
| August 13, 2025 | 22.6 | 23.55 | 23.55 | 23.63 | 22.35 | 871,122 |
| August 12, 2025 | 22.31 | 22.52 | 22.52 | 22.77 | 22.08 | 927,821 |
| August 11, 2025 | 22.22 | 22.04 | 22.04 | 22.41 | 21.96 | 1.07M |
| August 08, 2025 | 22.13 | 22.03 | 22.03 | 22.47 | 21.9 | 740,900 |
| August 07, 2025 | 21.82 | 22.11 | 22.11 | 22.29 | 21.58 | 1.08M |
| August 06, 2025 | 20.8 | 21.72 | 21.72 | 22.22 | 20.5 | 2.75M |
| August 05, 2025 | 20.85 | 20.29 | 20.29 | 21.4 | 19.13 | 3.82M |
| August 04, 2025 | 25.31 | 25 | 25 | 25.57 | 24.8 | 801,200 |
| August 01, 2025 | 25.45 | 25.16 | 25.16 | 25.47 | 24.73 | 715,402 |
| July 31, 2025 | 25.43 | 25.23 | 25.23 | 25.62 | 25.11 | 672,644 |
| July 30, 2025 | 25.99 | 25.72 | 25.72 | 26.09 | 25.39 | 561,735 |
| July 29, 2025 | 26.18 | 25.83 | 25.83 | 26.26 | 25.65 | 551,200 |
| July 28, 2025 | 26.8 | 26.18 | 26.18 | 26.9 | 26.16 | 599,500 |
| July 25, 2025 | 26.74 | 27 | 27 | 27.03 | 26.36 | 370,618 |
| July 24, 2025 | 26.86 | 26.75 | 26.75 | 27.08 | 26.52 | 438,900 |
| July 23, 2025 | 26.87 | 27.02 | 27.02 | 27.19 | 26.76 | 655,500 |
| July 22, 2025 | 25.64 | 26.6 | 26.6 | 26.72 | 25.52 | 607,618 |
| July 21, 2025 | 25.76 | 25.44 | 25.44 | 25.76 | 25.38 | 499,500 |
| July 18, 2025 | 25.91 | 25.56 | 25.56 | 25.92 | 25.2 | 559,123 |
| July 17, 2025 | 25.58 | 25.82 | 25.82 | 26.01 | 25.51 | 684,200 |
| July 16, 2025 | 25.85 | 25.7 | 25.7 | 26.32 | 24.99 | 1.03M |
| July 15, 2025 | 26.77 | 25.61 | 25.61 | 26.99 | 25.6 | 1.09M |
| July 14, 2025 | 26.88 | 26.69 | 26.69 | 27.24 | 25.98 | 1.45M |
| July 11, 2025 | 26.46 | 27.1 | 27.1 | 27.22 | 26.29 | 934,100 |
| July 10, 2025 | 25.62 | 26.76 | 26.76 | 27.01 | 25.62 | 891,502 |
| July 09, 2025 | 25.15 | 25.7 | 25.7 | 25.72 | 24.75 | 1.35M |
| July 08, 2025 | 24.56 | 25.1 | 25.1 | 25.47 | 24.44 | 904,100 |
| July 07, 2025 | 24.53 | 24.51 | 24.51 | 24.99 | 24.4 | 839,722 |
| July 03, 2025 | 24.99 | 24.62 | 24.62 | 25.09 | 24.4 | 313,427 |