23.01
-0.16(-0.69%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 23.34 | 23.01 | 23.01 | 23.37 | 22.91 | 28,200 |
September 29, 2025 | 23.29 | 23.17 | 23.17 | 23.4 | 23.08 | 8,800 |
September 26, 2025 | 23.31 | 23.25 | 23.25 | 23.42 | 23.02 | 5,722 |
September 25, 2025 | 23.32 | 23.22 | 23.22 | 23.39 | 23.13 | 9,600 |
September 24, 2025 | 23.27 | 23.23 | 23.23 | 23.47 | 23.05 | 12,600 |
September 23, 2025 | 23.18 | 23.15 | 23.15 | 23.18 | 23.05 | 4,646 |
September 22, 2025 | 23.25 | 23.21 | 23.21 | 23.25 | 23.04 | 14,300 |
September 19, 2025 | 23.27 | 23.18 | 23.18 | 23.28 | 23 | 6,122 |
September 18, 2025 | 23.34 | 23.26 | 23.26 | 23.43 | 23.03 | 15,149 |
September 17, 2025 | 23.17 | 23.25 | 23.25 | 23.43 | 23.01 | 15,000 |
September 16, 2025 | 23.23 | 23.1 | 23.1 | 23.23 | 23.01 | 12,320 |
September 15, 2025 | 23.16 | 23.15 | 23.15 | 23.16 | 23.03 | 6,800 |
September 12, 2025 | 23.27 | 23.39 | 23.39 | 23.47 | 23.17 | 13,300 |
September 11, 2025 | 23.12 | 23.27 | 23.27 | 23.38 | 23.04 | 15,200 |
September 10, 2025 | 23 | 23.03 | 23.03 | 23.03 | 22.92 | 4,810 |
September 09, 2025 | 22.84 | 23.02 | 23.02 | 23.05 | 22.68 | 11,100 |
September 08, 2025 | 22.85 | 22.99 | 22.99 | 23.18 | 22.82 | 13,217 |
September 05, 2025 | 22.55 | 22.81 | 22.81 | 22.88 | 22.54 | 7,048 |
September 04, 2025 | 22.42 | 22.44 | 22.44 | 22.48 | 22.37 | 4,836 |
September 03, 2025 | 22.35 | 22.34 | 22.34 | 22.35 | 22.12 | 4,120 |
September 02, 2025 | 22.45 | 22.23 | 22.23 | 22.47 | 21.94 | 7,710 |
August 29, 2025 | 22.36 | 22.34 | 22.34 | 22.44 | 22.3 | 5,240 |
August 28, 2025 | 22.43 | 22.43 | 22.43 | 22.46 | 22.28 | 7,200 |
August 27, 2025 | 22.34 | 22.34 | 22.34 | 22.41 | 22.24 | 10,309 |
August 26, 2025 | 22.5 | 22.41 | 22.41 | 22.5 | 22.18 | 3,127 |
August 25, 2025 | 22.42 | 22.5 | 22.5 | 22.54 | 22.42 | 8,040 |
August 22, 2025 | 22.29 | 22.44 | 22.44 | 22.55 | 22.29 | 10,102 |
August 21, 2025 | 22.13 | 22.14 | 22.14 | 22.39 | 22.06 | 9,941 |
August 20, 2025 | 22.14 | 22.13 | 22.13 | 22.17 | 22.07 | 8,549 |
August 19, 2025 | 21.94 | 22.07 | 22.07 | 22.1 | 21.94 | 10,400 |
August 18, 2025 | 21.93 | 21.93 | 21.93 | 21.94 | 21.85 | 9,720 |
August 15, 2025 | 21.88 | 21.9 | 21.9 | 22.1 | 21.84 | 18,000 |
August 14, 2025 | 21.78 | 21.81 | 21.81 | 21.88 | 21.74 | 26,741 |
August 13, 2025 | 21.71 | 21.85 | 21.85 | 21.85 | 21.71 | 4,900 |
August 12, 2025 | 21.67 | 21.66 | 21.66 | 21.74 | 21.57 | 6,300 |
August 11, 2025 | 21.63 | 21.55 | 21.55 | 21.67 | 21.51 | 8,500 |
August 08, 2025 | 21.65 | 21.61 | 21.61 | 21.66 | 21.61 | 3,300 |
August 07, 2025 | 21.74 | 21.61 | 21.61 | 21.74 | 21.6 | 5,100 |
August 06, 2025 | 21.8 | 21.6 | 21.6 | 21.8 | 21.58 | 12,700 |
August 05, 2025 | 21.73 | 21.8 | 21.8 | 21.85 | 21.73 | 9,300 |
August 04, 2025 | 21.6 | 21.7 | 21.7 | 21.74 | 21.6 | 17,700 |
August 01, 2025 | 21.57 | 21.53 | 21.53 | 21.6 | 21.44 | 9,100 |
July 31, 2025 | 21.51 | 21.52 | 21.52 | 21.52 | 21.43 | 4,700 |
July 30, 2025 | 21.3 | 21.57 | 21.57 | 21.58 | 21.3 | 2,500 |
July 29, 2025 | 21.35 | 21.57 | 21.57 | 21.57 | 21.35 | 9,800 |
July 28, 2025 | 21.6 | 21.42 | 21.42 | 21.6 | 21.33 | 4,236 |
July 25, 2025 | 21.53 | 21.53 | 21.53 | 21.54 | 21.46 | 4,700 |
July 24, 2025 | 21.42 | 21.53 | 21.53 | 21.73 | 21.42 | 5,637 |
July 23, 2025 | 21.55 | 21.53 | 21.53 | 21.67 | 21.48 | 3,941 |
July 22, 2025 | 21.76 | 21.51 | 21.51 | 21.76 | 21.51 | 3,500 |
July 21, 2025 | 21.61 | 21.59 | 21.59 | 21.72 | 21.52 | 10,146 |
July 18, 2025 | 21.44 | 21.47 | 21.47 | 21.65 | 21.44 | 17,600 |
July 17, 2025 | 21.39 | 21.51 | 21.51 | 21.51 | 21.31 | 11,500 |
July 16, 2025 | 21.37 | 21.28 | 21.28 | 21.43 | 21.24 | 10,017 |
July 15, 2025 | 21.42 | 21.34 | 21.34 | 21.43 | 21.32 | 19,000 |
July 14, 2025 | 21.55 | 21.53 | 21.53 | 21.63 | 21.47 | 12,400 |
July 11, 2025 | 21.68 | 21.6 | 21.6 | 21.68 | 21.44 | 14,700 |
July 10, 2025 | 21.45 | 21.68 | 21.68 | 21.68 | 21.45 | 8,300 |
July 09, 2025 | 21.44 | 21.49 | 21.49 | 21.58 | 21.39 | 15,638 |
July 08, 2025 | 21.3 | 21.39 | 21.39 | 21.45 | 21.28 | 13,800 |