20.25
-0.4(-1.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 25, 2025 | 20 | 19.85 | 19.85 | 20.1 | 19.6 | 15,914 |
| September 24, 2025 | 19.9 | 20 | 20 | 20 | 19.9 | 27,137 |
| September 23, 2025 | 20.7 | 19.5 | 19.5 | 21 | 19.45 | 51,366 |
| September 22, 2025 | 20 | 20 | 20 | 20.1 | 19.7 | 60,066 |
| September 19, 2025 | 20.5 | 20.25 | 20.25 | 20.5 | 19.7 | 4,402 |
| September 18, 2025 | 20 | 20.1 | 20.1 | 20.69 | 19.66 | 2,463 |
| September 17, 2025 | 20.5 | 20 | 20 | 20.5 | 19.46 | 43,437 |
| September 16, 2025 | 20.9 | 20.25 | 20.25 | 20.9 | 20 | 14,842 |
| September 15, 2025 | 21 | 20.75 | 20.75 | 21 | 20 | 1,804 |
| September 11, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0 |
| September 10, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0 |
| September 09, 2025 | 20.33 | 20.25 | 20.25 | 20.8 | 20.2 | 51,237 |
| September 08, 2025 | 20.7 | 20.65 | 20.65 | 21 | 20.5 | 34,790 |
| September 05, 2025 | 21.6 | 20.9 | 20.9 | 21.7 | 20.8 | 241,512 |
| September 04, 2025 | 23.5 | 21.55 | 21.55 | 23.5 | 21.55 | 5,343 |
| September 03, 2025 | 23.7 | 23.5 | 23.5 | 23.7 | 23.5 | 819 |
| September 02, 2025 | 24.34 | 23.8 | 23.8 | 24.7 | 23.8 | 3,910 |
| September 01, 2025 | 23.7 | 24 | 24 | 24 | 23.7 | 3,556 |
| August 29, 2025 | 24.3 | 24 | 24 | 24.4 | 23.87 | 3,689 |
| August 28, 2025 | 24.6 | 24 | 24 | 24.6 | 23.8 | 5,350 |
| August 27, 2025 | 24.2 | 23.9 | 23.9 | 24.2 | 23.8 | 4,656 |
| August 26, 2025 | 24.2 | 24.2 | 24.2 | 24.9 | 24.1 | 27,413 |
| August 22, 2025 | 24.8 | 24.55 | 24.55 | 25 | 24.2 | 29,861 |
| August 21, 2025 | 24.5 | 24.3 | 24.3 | 25 | 24.3 | 27,903 |
| August 20, 2025 | 24.9 | 24.6 | 24.6 | 24.9 | 24.4 | 44,919 |
| August 19, 2025 | 25.2 | 24.95 | 24.95 | 25.2 | 24.8 | 11,659 |
| August 18, 2025 | 25.48 | 25.1 | 25.1 | 25.5 | 25 | 23,709 |
| August 15, 2025 | 25.8 | 25.3 | 25.3 | 25.8 | 25.3 | 5,783 |
| August 14, 2025 | 25.9 | 25.7 | 25.7 | 25.9 | 25.7 | 8,766 |
| August 13, 2025 | 25.9 | 25.7 | 25.7 | 26.16 | 25.7 | 21,809 |
| August 12, 2025 | 26 | 26 | 26 | 26.2 | 26 | 4,202 |
| August 11, 2025 | 25.8 | 26 | 26 | 26.3 | 25.8 | 13,508 |
| August 08, 2025 | 26.2 | 26 | 26 | 26.3 | 25.6 | 21,988 |
| August 07, 2025 | 26.3 | 26.2 | 26.2 | 26.3 | 26 | 12,397 |
| August 06, 2025 | 25.68 | 25.7 | 25.7 | 26.1 | 25.6 | 215,511 |
| August 05, 2025 | 25.7 | 25.6 | 25.6 | 26 | 25.6 | 10,539 |
| August 04, 2025 | 26.02 | 26 | 26 | 26.17 | 25.66 | 6,197 |
| August 01, 2025 | 26.6 | 26.1 | 26.1 | 26.6 | 26.1 | 68,217 |
| July 31, 2025 | 27 | 26.8 | 26.8 | 27.2 | 26.7 | 8,145 |
| July 30, 2025 | 27 | 27 | 27 | 27 | 26.73 | 6,111 |
| July 29, 2025 | 27 | 27 | 27 | 27.2 | 26.9 | 26,276 |
| July 28, 2025 | 26.8 | 27.3 | 27.3 | 27.6 | 26.6 | 26,625 |
| July 25, 2025 | 26.8 | 26.4 | 26.4 | 26.8 | 26.4 | 15,102 |
| July 24, 2025 | 26.8 | 27.05 | 27.05 | 27.05 | 26.1 | 55,952 |
| July 23, 2025 | 27 | 27 | 27 | 27.6 | 27 | 139,144 |
| July 22, 2025 | 26.3 | 26.6 | 26.6 | 26.6 | 26.2 | 8,719 |
| July 21, 2025 | 26.2 | 26.4 | 26.4 | 26.5 | 26.2 | 4,772 |
| July 18, 2025 | 26.1 | 25.8 | 25.8 | 26.11 | 25.6 | 3,574 |
| July 17, 2025 | 25.5 | 25.4 | 25.4 | 25.5 | 25.4 | 3,589 |
| July 16, 2025 | 25.18 | 24.9 | 24.9 | 25.18 | 24.9 | 2,699 |
| July 15, 2025 | 26.1 | 26 | 26 | 26.1 | 25.7 | 4,812 |
| July 14, 2025 | 25.6 | 25.6 | 25.6 | 25.6 | 25.6 | 234 |
| July 11, 2025 | 25.6 | 25.6 | 25.6 | 26.1 | 25.6 | 3,921 |
| July 10, 2025 | 25.87 | 25.6 | 25.6 | 25.9 | 25.6 | 2,932 |
| July 09, 2025 | 25.6 | 25.4 | 25.4 | 25.8 | 25.4 | 18,817 |
| July 08, 2025 | 25.9 | 25.3 | 25.3 | 26 | 25.3 | 4,968 |
| July 07, 2025 | 24.92 | 24.8 | 24.8 | 25.1 | 24.8 | 5,091 |
| July 04, 2025 | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | 2,093 |
| July 03, 2025 | 25.1 | 25.3 | 25.3 | 25.3 | 25 | 14,776 |
| July 02, 2025 | 25.3 | 25.3 | 25.3 | 25.3 | 24.9 | 8,214 |