25.26
+0.46(+1.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 24.74 | 25.26 | 25.26 | 25.45 | 24.64 | 1.84M |
| September 25, 2025 | 24.8 | 24.8 | 24.8 | 25 | 24.65 | 2.25M |
| September 24, 2025 | 24.7 | 24.86 | 24.86 | 25.33 | 24.68 | 1.62M |
| September 23, 2025 | 24.07 | 24.47 | 24.47 | 25.26 | 24.07 | 2.2M |
| September 22, 2025 | 23.94 | 23.91 | 23.91 | 24.04 | 23.67 | 1.68M |
| September 19, 2025 | 24.57 | 24.02 | 24.02 | 24.57 | 23.93 | 7.56M |
| September 18, 2025 | 24.78 | 24.61 | 24.61 | 24.78 | 24.32 | 1.71M |
| September 17, 2025 | 24.61 | 24.68 | 24.68 | 25.08 | 24.43 | 2.16M |
| September 16, 2025 | 23.84 | 24.61 | 24.61 | 24.64 | 23.84 | 2.45M |
| September 15, 2025 | 23.67 | 23.67 | 23.67 | 23.84 | 23.34 | 1.66M |
| September 12, 2025 | 24.13 | 23.8 | 23.8 | 24.35 | 23.75 | 1.92M |
| September 11, 2025 | 23.93 | 24.13 | 24.13 | 24.28 | 23.9 | 2.09M |
| September 10, 2025 | 23.42 | 24.29 | 24.29 | 24.31 | 23.28 | 2.37M |
| September 09, 2025 | 23.57 | 23.32 | 23.32 | 23.92 | 23.31 | 1.59M |
| September 08, 2025 | 23.73 | 23.44 | 23.44 | 23.77 | 23.28 | 2.24M |
| September 05, 2025 | 24.19 | 23.62 | 23.62 | 24.38 | 23.38 | 2.01M |
| September 04, 2025 | 23.81 | 24.6 | 24.6 | 24.64 | 23.77 | 2.82M |
| September 03, 2025 | 24.92 | 24.05 | 24.05 | 25.35 | 24.04 | 2.84M |
| September 02, 2025 | 24.56 | 25.24 | 25.24 | 25.24 | 24.56 | 2.67M |
| August 29, 2025 | 24.82 | 24.88 | 24.88 | 25.13 | 24.81 | 2.59M |
| August 28, 2025 | 24.84 | 24.83 | 24.83 | 24.9 | 24.54 | 1.84M |
| August 27, 2025 | 24.08 | 24.74 | 24.74 | 24.94 | 24.08 | 2.25M |
| August 26, 2025 | 24.13 | 24.14 | 24.14 | 24.33 | 23.86 | 3M |
| August 25, 2025 | 24.32 | 24.37 | 24.37 | 24.43 | 24.1 | 2.1M |
| August 22, 2025 | 23.45 | 24.25 | 24.25 | 24.36 | 23.45 | 2.26M |
| August 21, 2025 | 23.16 | 23.36 | 23.36 | 23.5 | 22.99 | 908,977 |
| August 20, 2025 | 23.1 | 23.16 | 23.16 | 23.29 | 22.9 | 1.35M |
| August 19, 2025 | 23.17 | 23.1 | 23.1 | 23.34 | 22.86 | 1.85M |
| August 18, 2025 | 23.39 | 23.26 | 23.26 | 23.46 | 23.2 | 1.57M |
| August 15, 2025 | 23.72 | 23.6 | 23.6 | 23.87 | 23.54 | 1.44M |
| August 14, 2025 | 23.75 | 23.8 | 23.8 | 23.87 | 23.52 | 1.92M |
| August 13, 2025 | 23.69 | 23.92 | 23.92 | 24.03 | 23.59 | 1.7M |
| August 12, 2025 | 23.34 | 23.69 | 23.69 | 23.79 | 23.1 | 1.88M |
| August 11, 2025 | 23.48 | 23.14 | 23.14 | 23.64 | 23.05 | 1.96M |
| August 08, 2025 | 23.54 | 23.51 | 23.36 | 23.82 | 23.2 | 1.99M |
| August 07, 2025 | 24.09 | 23.38 | 23.23 | 24.51 | 23.35 | 2.54M |
| August 06, 2025 | 24.24 | 23.71 | 23.56 | 24.56 | 23.65 | 2.34M |
| August 05, 2025 | 23.84 | 24.14 | 23.99 | 24.17 | 23.58 | 4.49M |
| August 04, 2025 | 23.31 | 23.82 | 23.67 | 23.89 | 23.31 | 4.1M |
| August 01, 2025 | 23.87 | 23.45 | 23.45 | 23.89 | 22.92 | 3.7M |
| July 31, 2025 | 24.5 | 23.82 | 23.82 | 24.77 | 23.61 | 3.29M |
| July 30, 2025 | 24.43 | 24.38 | 24.38 | 24.64 | 24.17 | 3.49M |
| July 29, 2025 | 24.53 | 24.6 | 24.6 | 24.73 | 24.36 | 2.82M |
| July 28, 2025 | 23.95 | 24.46 | 24.46 | 24.51 | 23.95 | 2.76M |
| July 25, 2025 | 23.98 | 23.74 | 23.74 | 24.04 | 23.68 | 1.87M |
| July 24, 2025 | 23.37 | 23.98 | 23.98 | 23.99 | 23.33 | 1.83M |
| July 23, 2025 | 23.15 | 23.53 | 23.53 | 23.66 | 22.99 | 1.99M |
| July 22, 2025 | 22.71 | 23.22 | 23.22 | 23.3 | 22.63 | 1.86M |
| July 21, 2025 | 23.3 | 22.64 | 22.64 | 23.4 | 22.59 | 1.87M |
| July 18, 2025 | 23.4 | 23.14 | 23.14 | 23.63 | 23.05 | 2.6M |
| July 17, 2025 | 22.61 | 23.1 | 23.1 | 23.13 | 22.56 | 2.55M |
| July 16, 2025 | 23.11 | 22.73 | 22.73 | 23.22 | 22.64 | 2.44M |
| July 15, 2025 | 23.62 | 23.06 | 23.06 | 23.83 | 23 | 2.52M |
| July 14, 2025 | 23.6 | 23.67 | 23.67 | 23.8 | 23.46 | 2.09M |
| July 11, 2025 | 23.65 | 23.82 | 23.82 | 24.04 | 23.5 | 2.28M |
| July 10, 2025 | 23.28 | 23.67 | 23.67 | 23.67 | 22.97 | 1.94M |
| July 09, 2025 | 23.47 | 23.38 | 23.38 | 23.61 | 23.23 | 2.12M |
| July 08, 2025 | 22.55 | 23.64 | 23.64 | 23.83 | 22.4 | 3.53M |
| July 07, 2025 | 23.24 | 22.5 | 22.5 | 23.28 | 22.24 | 3.91M |
| July 03, 2025 | 23.39 | 23.33 | 23.33 | 23.47 | 23.2 | 837,300 |