23.61
-0.09(-0.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 23.61 | 23.61 | 23.61 | 23.95 | 23.4 | 98,718 |
| September 29, 2025 | 24.27 | 23.7 | 23.7 | 24.27 | 23.67 | 88,200 |
| September 26, 2025 | 24.02 | 24.21 | 24.21 | 24.32 | 24.02 | 78,948 |
| September 25, 2025 | 24.01 | 23.97 | 23.97 | 24.18 | 23.91 | 118,700 |
| September 24, 2025 | 24.13 | 24.07 | 24.07 | 24.41 | 23.82 | 118,200 |
| September 23, 2025 | 24.17 | 24.15 | 24.15 | 24.54 | 24.11 | 86,800 |
| September 22, 2025 | 24.17 | 24.08 | 24.08 | 24.32 | 24.01 | 75,900 |
| September 19, 2025 | 24.63 | 24.21 | 24.21 | 24.63 | 24.01 | 225,500 |
| September 18, 2025 | 24.09 | 24.63 | 24.63 | 24.66 | 24.09 | 81,800 |
| September 17, 2025 | 24.04 | 23.97 | 23.97 | 24.84 | 23.86 | 99,300 |
| September 16, 2025 | 24.31 | 23.92 | 23.92 | 24.31 | 23.76 | 76,900 |
| September 15, 2025 | 24.44 | 24.44 | 24.44 | 24.56 | 24.26 | 94,400 |
| September 12, 2025 | 24.68 | 24.41 | 24.41 | 24.75 | 24.38 | 75,910 |
| September 11, 2025 | 24.66 | 24.82 | 24.82 | 24.94 | 24.48 | 78,200 |
| September 10, 2025 | 24.64 | 24.62 | 24.62 | 24.93 | 24.5 | 64,428 |
| September 09, 2025 | 25.02 | 24.63 | 24.62 | 25.18 | 24.59 | 63,903 |
| September 08, 2025 | 25.26 | 25.09 | 25.09 | 25.3 | 24.81 | 76,429 |
| September 05, 2025 | 25.73 | 25.16 | 25.16 | 25.95 | 25.06 | 64,615 |
| September 04, 2025 | 25.21 | 25.62 | 25.62 | 25.62 | 25.04 | 71,363 |
| September 03, 2025 | 25.09 | 25.15 | 25.15 | 25.61 | 24.89 | 104,700 |
| September 02, 2025 | 24.67 | 25.21 | 25.21 | 25.24 | 24.67 | 97,800 |
| August 29, 2025 | 25.19 | 25.01 | 25.01 | 25.34 | 24.97 | 77,233 |
| August 28, 2025 | 25.61 | 25.08 | 25.08 | 25.61 | 25.03 | 81,800 |
| August 27, 2025 | 25.23 | 25.41 | 25.41 | 25.58 | 25.18 | 76,473 |
| August 26, 2025 | 25.08 | 25.29 | 25.29 | 25.46 | 25.07 | 88,510 |
| August 25, 2025 | 25.26 | 25.16 | 25.16 | 25.49 | 25.14 | 73,605 |
| August 22, 2025 | 24.29 | 25.42 | 25.42 | 25.46 | 24.29 | 158,500 |
| August 21, 2025 | 23.79 | 24.12 | 24.12 | 24.14 | 23.66 | 98,545 |
| August 20, 2025 | 24 | 23.93 | 23.93 | 24.09 | 23.66 | 79,992 |
| August 19, 2025 | 23.79 | 23.98 | 23.98 | 24.11 | 23.76 | 84,687 |
| August 18, 2025 | 23.75 | 23.77 | 23.77 | 23.8 | 23.49 | 59,211 |
| August 15, 2025 | 24.38 | 23.78 | 23.78 | 24.68 | 23.75 | 166,023 |
| August 14, 2025 | 24.32 | 24.35 | 24.21 | 24.54 | 24.25 | 84,300 |
| August 13, 2025 | 24.37 | 24.65 | 24.51 | 24.71 | 24.17 | 74,500 |
| August 12, 2025 | 23.51 | 24.12 | 23.98 | 24.15 | 23.36 | 89,336 |
| August 11, 2025 | 23.13 | 23.25 | 23.12 | 23.33 | 23 | 64,223 |
| August 08, 2025 | 23.16 | 23.13 | 23.13 | 23.25 | 22.89 | 62,400 |
| August 07, 2025 | 23.14 | 22.92 | 22.92 | 23.14 | 22.62 | 86,316 |
| August 06, 2025 | 23 | 22.96 | 22.96 | 23.29 | 22.88 | 83,944 |
| August 05, 2025 | 23.29 | 23.08 | 23.08 | 23.35 | 22.77 | 116,700 |
| August 04, 2025 | 23.14 | 23.18 | 23.18 | 24.05 | 22.9 | 99,434 |
| August 01, 2025 | 23.38 | 22.92 | 22.92 | 23.38 | 22.8 | 139,908 |
| July 31, 2025 | 23.73 | 23.75 | 23.75 | 23.76 | 23.47 | 141,065 |
| July 30, 2025 | 24.69 | 23.98 | 23.98 | 24.96 | 23.75 | 97,800 |
| July 29, 2025 | 25.12 | 24.61 | 24.61 | 25.12 | 24.58 | 77,780 |
| July 28, 2025 | 25.3 | 24.79 | 24.79 | 25.48 | 24.45 | 138,801 |
| July 25, 2025 | 25.66 | 25.4 | 25.4 | 25.73 | 25.13 | 88,500 |
| July 24, 2025 | 25.95 | 25.66 | 25.66 | 26.02 | 25.57 | 60,711 |
| July 23, 2025 | 26.26 | 26.21 | 26.17 | 26.47 | 25.92 | 82,894 |
| July 22, 2025 | 26.29 | 26.13 | 26.13 | 26.53 | 26.13 | 74,424 |
| July 21, 2025 | 26.35 | 26.21 | 26.21 | 26.63 | 26.18 | 51,327 |
| July 18, 2025 | 26.36 | 26.29 | 26.29 | 26.37 | 26.04 | 82,649 |
| July 17, 2025 | 25.7 | 26.16 | 26.16 | 26.32 | 25.57 | 92,800 |
| July 16, 2025 | 25.78 | 25.75 | 25.75 | 25.84 | 25.32 | 74,100 |
| July 15, 2025 | 26.5 | 25.51 | 25.51 | 26.6 | 25.5 | 87,939 |
| July 14, 2025 | 25.74 | 26.38 | 26.38 | 26.4 | 25.33 | 149,546 |
| July 11, 2025 | 26.1 | 25.75 | 25.75 | 26.1 | 25.55 | 108,344 |
| July 10, 2025 | 26.27 | 26.38 | 26.38 | 26.53 | 26.25 | 84,500 |
| July 09, 2025 | 26.35 | 26.35 | 26.35 | 26.61 | 25.76 | 82,200 |
| July 08, 2025 | 26.06 | 26.07 | 26.07 | 26.39 | 25.87 | 119,728 |