25.48
+1.23(+5.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 25 | 25.48 | 25.48 | 25.88 | 24.44 | 1.08M |
| September 04, 2025 | 23.99 | 24.25 | 24.25 | 24.4 | 23.71 | 313,321 |
| September 03, 2025 | 23.74 | 24.01 | 24.01 | 24.39 | 23.6 | 327,461 |
| September 02, 2025 | 22.62 | 23.75 | 23.75 | 24.09 | 22.43 | 563,457 |
| August 29, 2025 | 22.27 | 23.07 | 23.07 | 23.45 | 22.2 | 547,616 |
| August 28, 2025 | 22.31 | 22.13 | 22.13 | 22.49 | 22.07 | 370,632 |
| August 27, 2025 | 23.56 | 22.5 | 22.5 | 23.56 | 22.12 | 711,540 |
| August 26, 2025 | 23.78 | 23.62 | 23.62 | 24.31 | 23.41 | 414,204 |
| August 25, 2025 | 23.5 | 23.79 | 23.79 | 24.37 | 23.5 | 568,902 |
| August 22, 2025 | 22.68 | 23.5 | 23.5 | 23.87 | 22.5 | 690,885 |
| August 21, 2025 | 23.1 | 22.6 | 22.6 | 23.1 | 22.09 | 503,719 |
| August 20, 2025 | 22.82 | 23.57 | 23.57 | 23.73 | 22.67 | 434,562 |
| August 19, 2025 | 23.2 | 23.06 | 23.06 | 23.49 | 22.85 | 465,860 |
| August 18, 2025 | 23.36 | 23.2 | 23.2 | 23.79 | 22.87 | 374,740 |
| August 15, 2025 | 21.92 | 23.14 | 23.14 | 23.96 | 21.88 | 951,953 |
| August 14, 2025 | 21.7 | 21.72 | 21.72 | 21.8 | 21.15 | 347,929 |
| August 13, 2025 | 21.93 | 21.99 | 21.99 | 22.4 | 21.87 | 381,823 |
| August 12, 2025 | 22.2 | 21.99 | 21.99 | 22.2 | 21.65 | 201,500 |
| August 11, 2025 | 22.2 | 22.04 | 22.04 | 22.56 | 21.7 | 277,999 |
| August 08, 2025 | 22.36 | 22.06 | 22.06 | 22.36 | 21.81 | 202,700 |
| August 07, 2025 | 22.26 | 22.18 | 22.18 | 22.96 | 22.09 | 263,227 |
| August 06, 2025 | 21.66 | 22.29 | 22.29 | 22.39 | 21.47 | 419,467 |
| August 05, 2025 | 21.42 | 21.73 | 21.73 | 21.96 | 21.26 | 349,106 |
| August 04, 2025 | 21.68 | 21.3 | 21.3 | 22.08 | 21.25 | 368,015 |
| August 01, 2025 | 21.43 | 21.52 | 21.52 | 21.78 | 21.1 | 391,400 |
| July 31, 2025 | 22.18 | 21.94 | 21.94 | 22.26 | 21.58 | 544,225 |
| July 30, 2025 | 22.59 | 22.02 | 22.02 | 22.59 | 21.67 | 425,412 |
| July 29, 2025 | 23.09 | 22.49 | 22.49 | 23.48 | 22.29 | 603,701 |
| July 28, 2025 | 23.37 | 23.13 | 23.13 | 23.42 | 22.84 | 289,106 |
| July 25, 2025 | 23.99 | 23.3 | 23.3 | 23.99 | 22.81 | 592,939 |
| July 24, 2025 | 24.35 | 24.02 | 24.02 | 24.36 | 23.73 | 462,723 |
| July 23, 2025 | 24.77 | 24.36 | 24.36 | 24.78 | 23.87 | 427,638 |
| July 22, 2025 | 23.78 | 24.78 | 24.78 | 25.27 | 23.69 | 809,718 |
| July 21, 2025 | 23.03 | 23.44 | 23.44 | 23.85 | 23.03 | 471,365 |
| July 18, 2025 | 23.39 | 23.17 | 23.17 | 23.39 | 22.92 | 534,121 |
| July 17, 2025 | 23.31 | 23.19 | 23.19 | 23.68 | 23.07 | 388,676 |
| July 16, 2025 | 24.43 | 23.28 | 23.28 | 24.65 | 23 | 600,005 |
| July 15, 2025 | 24.05 | 23.99 | 23.99 | 25.2 | 23.97 | 864,900 |
| July 14, 2025 | 24.45 | 24.29 | 24.29 | 24.7 | 23.94 | 469,946 |
| July 11, 2025 | 24.3 | 24.41 | 24.41 | 24.48 | 23.71 | 785,444 |
| July 10, 2025 | 24.1 | 24.35 | 24.35 | 24.81 | 23.8 | 716,730 |
| July 09, 2025 | 23.88 | 24.04 | 24.04 | 24.53 | 23.3 | 738,209 |
| July 08, 2025 | 24.64 | 24.11 | 24.11 | 24.91 | 23.8 | 2.05M |
| July 07, 2025 | 23.8 | 23.92 | 23.92 | 24.13 | 22.89 | 1.05M |
| July 03, 2025 | 24.08 | 24.29 | 24.29 | 24.85 | 23.35 | 1.16M |
| July 02, 2025 | 22 | 23.5 | 23.5 | 24.14 | 21.65 | 2.52M |
| July 01, 2025 | 21.05 | 21.59 | 20.31 | 22.28 | 20.88 | 853,555 |
| June 30, 2025 | 21.51 | 21.22 | 21.22 | 21.72 | 20.78 | 412,590 |
| June 27, 2025 | 21.5 | 21.64 | 21.64 | 21.84 | 20.75 | 1.09M |
| June 26, 2025 | 20.58 | 20.67 | 20.67 | 21.26 | 20.52 | 687,568 |
| June 25, 2025 | 20.5 | 20.49 | 20.49 | 20.7 | 19.92 | 587,925 |
| June 24, 2025 | 20.34 | 20.44 | 20.44 | 20.84 | 20.06 | 746,800 |
| June 23, 2025 | 19.78 | 20.18 | 20.18 | 20.43 | 19.7 | 541,723 |
| June 20, 2025 | 20.5 | 19.81 | 19.81 | 20.5 | 19.68 | 1.08M |
| June 18, 2025 | 19.24 | 19.93 | 19.93 | 20.68 | 19.1 | 1.24M |
| June 17, 2025 | 19.5 | 19.15 | 19.15 | 19.67 | 18.22 | 1.4M |
| June 16, 2025 | 19.86 | 20.09 | 20.09 | 20.45 | 19.36 | 1.16M |
| June 13, 2025 | 18.73 | 19.48 | 19.48 | 20.07 | 18.57 | 539,055 |
| June 12, 2025 | 18.69 | 18.95 | 18.95 | 19.22 | 18.58 | 547,300 |
| June 11, 2025 | 19.5 | 19.28 | 19.28 | 19.6 | 18.98 | 515,109 |