28.50
+2.21(+8.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 26.22 | 28.5 | 28.5 | 28.61 | 26 | 756,016 |
| September 25, 2025 | 26.39 | 26.29 | 26.29 | 27.12 | 25.69 | 555,400 |
| September 24, 2025 | 26.52 | 26.76 | 26.76 | 27.21 | 26.35 | 617,332 |
| September 23, 2025 | 26.78 | 26.67 | 26.67 | 27.21 | 26.52 | 438,027 |
| September 22, 2025 | 26.69 | 27.05 | 27.05 | 27.34 | 25.91 | 712,000 |
| September 19, 2025 | 26.82 | 26.69 | 26.69 | 26.88 | 26.22 | 1.32M |
| September 18, 2025 | 25.08 | 26.73 | 26.73 | 26.75 | 24.95 | 756,011 |
| September 17, 2025 | 24.66 | 24.49 | 24.49 | 25.32 | 24.36 | 509,302 |
| September 16, 2025 | 24.14 | 24.52 | 24.52 | 24.78 | 23.59 | 530,064 |
| September 15, 2025 | 24.04 | 24.12 | 24.12 | 24.5 | 23.05 | 1.04M |
| September 12, 2025 | 26.19 | 24.19 | 24.19 | 26.67 | 24.19 | 1.18M |
| September 11, 2025 | 27.13 | 26.6 | 26.6 | 27.35 | 25.55 | 2.25M |
| September 10, 2025 | 26.6 | 26.9 | 26.9 | 27.03 | 26 | 1.19M |
| September 09, 2025 | 24.82 | 26.6 | 26.6 | 26.86 | 24.81 | 1.16M |
| September 08, 2025 | 26.66 | 25.09 | 25.09 | 26.66 | 24.18 | 2.11M |
| September 05, 2025 | 25.58 | 27 | 27 | 27.05 | 25.16 | 1.57M |
| September 04, 2025 | 24.9 | 25.66 | 25.66 | 25.74 | 24.41 | 613,978 |
| September 03, 2025 | 24.63 | 24.88 | 24.88 | 25.56 | 24.46 | 1.02M |
| September 02, 2025 | 24.03 | 24.63 | 24.63 | 25.03 | 23.98 | 538,701 |
| August 29, 2025 | 24.04 | 24.05 | 24.05 | 24.35 | 23.7 | 851,000 |
| August 28, 2025 | 24.61 | 23.95 | 23.95 | 24.81 | 23.81 | 874,700 |
| August 27, 2025 | 25.02 | 24.47 | 24.47 | 25.03 | 24.12 | 682,200 |
| August 26, 2025 | 24.58 | 25.19 | 25.19 | 25.45 | 24.55 | 1.26M |
| August 25, 2025 | 25.44 | 24.7 | 24.7 | 25.49 | 24.54 | 531,000 |
| August 22, 2025 | 24.61 | 25 | 25 | 25.65 | 24.35 | 680,321 |
| August 21, 2025 | 24.12 | 24.44 | 24.44 | 24.64 | 23.69 | 769,500 |
| August 20, 2025 | 24.28 | 24.32 | 24.32 | 24.54 | 23.88 | 433,239 |
| August 19, 2025 | 25.19 | 24.45 | 24.45 | 25.47 | 24 | 761,349 |
| August 18, 2025 | 25.12 | 25.4 | 25.4 | 25.9 | 24.72 | 869,600 |
| August 15, 2025 | 25.24 | 25.07 | 25.07 | 25.64 | 24.88 | 1.03M |
| August 14, 2025 | 25.72 | 25.17 | 25.17 | 25.72 | 24.73 | 655,713 |
| August 13, 2025 | 25.19 | 25.76 | 25.76 | 25.8 | 24.95 | 579,932 |
| August 12, 2025 | 24.59 | 25 | 25 | 25.18 | 24.09 | 1.14M |
| August 11, 2025 | 24.88 | 24.37 | 24.37 | 25.06 | 23.69 | 948,848 |
| August 08, 2025 | 23.35 | 25.31 | 25.31 | 25.85 | 23.23 | 1.88M |
| August 07, 2025 | 23.73 | 22.96 | 22.96 | 23.85 | 22.26 | 700,400 |
| August 06, 2025 | 21.65 | 23.62 | 23.62 | 23.65 | 21.23 | 931,224 |
| August 05, 2025 | 21.74 | 21.73 | 21.73 | 22.39 | 21.62 | 529,027 |
| August 04, 2025 | 21.42 | 21.66 | 21.66 | 21.84 | 21.24 | 422,526 |
| August 01, 2025 | 21.48 | 21.28 | 21.28 | 22.01 | 21.14 | 557,855 |
| July 31, 2025 | 22.43 | 21.81 | 21.81 | 22.88 | 21.56 | 655,915 |
| July 30, 2025 | 23.36 | 22.43 | 22.43 | 23.59 | 21.55 | 1.19M |
| July 29, 2025 | 23.36 | 22.78 | 22.78 | 23.76 | 22.47 | 645,212 |
| July 28, 2025 | 23.75 | 23.42 | 23.42 | 24.18 | 23.36 | 573,300 |
| July 25, 2025 | 23.59 | 23.6 | 23.6 | 23.81 | 22.79 | 727,617 |
| July 24, 2025 | 23.99 | 23.39 | 23.39 | 24.06 | 22.88 | 782,200 |
| July 23, 2025 | 23.17 | 23.98 | 23.98 | 24.82 | 22.79 | 892,900 |
| July 22, 2025 | 22.16 | 22.93 | 22.93 | 22.98 | 22 | 1.19M |
| July 21, 2025 | 22.54 | 22.56 | 22.56 | 23.04 | 22.17 | 881,149 |
| July 18, 2025 | 21.98 | 22.2 | 22.2 | 22.62 | 21.75 | 951,600 |
| July 17, 2025 | 20.69 | 21.98 | 21.98 | 22.1 | 20.53 | 599,934 |
| July 16, 2025 | 21.21 | 20.92 | 20.92 | 21.61 | 20.88 | 431,446 |
| July 15, 2025 | 22.31 | 21.02 | 21.02 | 22.58 | 21 | 445,146 |
| July 14, 2025 | 21.56 | 22.17 | 22.17 | 22.75 | 21.01 | 1.02M |
| July 11, 2025 | 21.85 | 21.54 | 21.54 | 22.13 | 21.25 | 679,035 |
| July 10, 2025 | 21.56 | 22.02 | 22.02 | 22.15 | 21.46 | 739,531 |
| July 09, 2025 | 20.21 | 21.64 | 21.64 | 22 | 20.2 | 1.44M |
| July 08, 2025 | 19.53 | 20.02 | 20.02 | 20.27 | 19.28 | 898,811 |
| July 07, 2025 | 19.72 | 19.46 | 19.46 | 19.85 | 19.22 | 787,206 |
| July 03, 2025 | 19.07 | 19.85 | 19.85 | 20.05 | 18.7 | 666,631 |