23.46
+0.015(+0.06%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 23.45 | 23.46 | 23.46 | 23.47 | 23.44 | 212,900 |
September 04, 2025 | 23.43 | 23.45 | 23.45 | 23.45 | 23.42 | 181,624 |
September 03, 2025 | 23.4 | 23.42 | 23.42 | 23.43 | 23.39 | 274,623 |
September 02, 2025 | 23.37 | 23.4 | 23.4 | 23.4 | 23.36 | 208,473 |
August 29, 2025 | 23.39 | 23.4 | 23.4 | 23.4 | 23.38 | 175,547 |
August 28, 2025 | 23.38 | 23.39 | 23.39 | 23.39 | 23.38 | 161,228 |
August 27, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.37 | 161,604 |
August 26, 2025 | 23.37 | 23.38 | 23.38 | 23.38 | 23.36 | 271,100 |
August 25, 2025 | 23.33 | 23.33 | 23.33 | 23.34 | 23.32 | 246,636 |
August 22, 2025 | 23.29 | 23.34 | 23.34 | 23.34 | 23.27 | 386,700 |
August 21, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.27 | 152,739 |
August 20, 2025 | 23.29 | 23.3 | 23.3 | 23.3 | 23.28 | 244,118 |
August 19, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.28 | 141,700 |
August 18, 2025 | 23.29 | 23.29 | 23.29 | 23.31 | 23.28 | 280,115 |
August 15, 2025 | 23.4 | 23.42 | 23.42 | 23.42 | 23.39 | 415,400 |
August 14, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.38 | 193,677 |
August 13, 2025 | 23.41 | 23.41 | 23.41 | 23.42 | 23.4 | 250,200 |
August 12, 2025 | 23.38 | 23.4 | 23.4 | 23.4 | 23.38 | 190,644 |
August 11, 2025 | 23.38 | 23.38 | 23.38 | 23.39 | 23.37 | 167,400 |
August 08, 2025 | 23.37 | 23.38 | 23.38 | 23.38 | 23.36 | 160,907 |
August 07, 2025 | 23.37 | 23.37 | 23.37 | 23.38 | 23.35 | 227,900 |
August 06, 2025 | 23.33 | 23.35 | 23.35 | 23.35 | 23.32 | 259,207 |
August 05, 2025 | 23.32 | 23.34 | 23.34 | 23.34 | 23.31 | 232,006 |
August 04, 2025 | 23.33 | 23.35 | 23.35 | 23.35 | 23.32 | 174,122 |
August 01, 2025 | 23.27 | 23.31 | 23.31 | 23.32 | 23.27 | 140,223 |
July 31, 2025 | 23.3 | 23.32 | 23.32 | 23.33 | 23.3 | 269,204 |
July 30, 2025 | 23.3 | 23.27 | 23.27 | 23.31 | 23.26 | 334,307 |
July 29, 2025 | 23.31 | 23.32 | 23.32 | 23.32 | 23.3 | 196,792 |
July 28, 2025 | 23.31 | 23.3 | 23.3 | 23.32 | 23.29 | 418,346 |
July 25, 2025 | 23.3 | 23.29 | 23.29 | 23.32 | 23.28 | 267,159 |
July 24, 2025 | 23.29 | 23.29 | 23.29 | 23.31 | 23.28 | 223,109 |
July 23, 2025 | 23.3 | 23.28 | 23.28 | 23.3 | 23.27 | 414,115 |
July 22, 2025 | 23.3 | 23.29 | 23.29 | 23.3 | 23.28 | 536,718 |
July 21, 2025 | 23.29 | 23.28 | 23.28 | 23.32 | 23.28 | 226,000 |
July 18, 2025 | 23.39 | 23.41 | 23.29 | 23.42 | 23.38 | 178,235 |
July 17, 2025 | 23.36 | 23.38 | 23.26 | 23.4 | 23.36 | 364,100 |
July 16, 2025 | 23.33 | 23.37 | 23.37 | 23.37 | 23.32 | 382,776 |
July 15, 2025 | 23.37 | 23.33 | 23.33 | 23.37 | 23.28 | 310,900 |
July 14, 2025 | 23.34 | 23.37 | 23.37 | 23.39 | 23.33 | 337,822 |
July 11, 2025 | 23.34 | 23.35 | 23.35 | 23.36 | 23.31 | 838,110 |
July 10, 2025 | 23.35 | 23.34 | 23.34 | 23.38 | 23.34 | 314,505 |
July 09, 2025 | 23.34 | 23.35 | 23.35 | 23.37 | 23.33 | 274,700 |
July 08, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.32 | 622,414 |
July 07, 2025 | 23.37 | 23.35 | 23.35 | 23.37 | 23.32 | 890,629 |
July 03, 2025 | 23.33 | 23.35 | 23.35 | 23.36 | 23.3 | 148,000 |
July 02, 2025 | 23.31 | 23.33 | 23.33 | 23.34 | 23.3 | 113,223 |
July 01, 2025 | 23.32 | 23.32 | 23.32 | 23.33 | 23.3 | 845,700 |
June 30, 2025 | 23.34 | 23.33 | 23.33 | 23.35 | 23.32 | 142,800 |
June 27, 2025 | 23.33 | 23.32 | 23.32 | 23.34 | 23.31 | 132,123 |
June 26, 2025 | 23.32 | 23.33 | 23.33 | 23.35 | 23.31 | 311,227 |
June 25, 2025 | 23.32 | 23.34 | 23.34 | 23.37 | 23.28 | 654,118 |
June 24, 2025 | 23.3 | 23.34 | 23.34 | 23.36 | 23.3 | 404,607 |
June 23, 2025 | 23.27 | 23.31 | 23.31 | 23.34 | 23.27 | 305,600 |
June 20, 2025 | 23.37 | 23.4 | 23.28 | 23.4 | 23.36 | 226,800 |
June 18, 2025 | 23.35 | 23.36 | 23.23 | 23.39 | 23.34 | 246,643 |
June 17, 2025 | 23.35 | 23.34 | 23.22 | 23.37 | 23.34 | 268,100 |
June 16, 2025 | 23.35 | 23.36 | 23.24 | 23.37 | 23.35 | 67,610 |
June 13, 2025 | 23.29 | 23.3 | 23.17 | 23.32 | 23.28 | 119,207 |
June 12, 2025 | 23.3 | 23.32 | 23.2 | 23.33 | 23.3 | 740,200 |
June 11, 2025 | 23.32 | 23.31 | 23.18 | 23.33 | 23.3 | 292,639 |