23.67
+0.05(+0.21%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 23.57 | 23.62 | 23.62 | 23.63 | 23.57 | 13,488 |
September 04, 2025 | 23.56 | 23.58 | 23.58 | 23.59 | 23.56 | 32,594 |
September 03, 2025 | 23.53 | 23.56 | 23.56 | 23.57 | 23.52 | 49,933 |
September 02, 2025 | 23.55 | 23.54 | 23.54 | 23.56 | 23.53 | 47,373 |
August 29, 2025 | 23.54 | 23.55 | 23.55 | 23.57 | 23.53 | 19,300 |
August 28, 2025 | 23.54 | 23.55 | 23.55 | 23.56 | 23.53 | 22,954 |
August 27, 2025 | 23.56 | 23.55 | 23.55 | 23.63 | 23.54 | 38,141 |
August 26, 2025 | 23.6 | 23.58 | 23.58 | 23.6 | 23.56 | 23,800 |
August 25, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.54 | 22,822 |
August 22, 2025 | 23.58 | 23.57 | 23.57 | 23.6 | 23.5 | 52,044 |
August 21, 2025 | 23.57 | 23.55 | 23.55 | 23.58 | 23.48 | 42,500 |
August 20, 2025 | 23.59 | 23.57 | 23.57 | 23.59 | 23.55 | 23,300 |
August 19, 2025 | 23.58 | 23.55 | 23.55 | 23.58 | 23.54 | 30,338 |
August 18, 2025 | 23.58 | 23.56 | 23.56 | 23.58 | 23.54 | 20,634 |
August 15, 2025 | 23.6 | 23.61 | 23.61 | 23.62 | 23.59 | 18,900 |
August 14, 2025 | 23.63 | 23.61 | 23.61 | 23.64 | 23.59 | 11,729 |
August 13, 2025 | 23.65 | 23.63 | 23.63 | 23.65 | 23.61 | 22,600 |
August 12, 2025 | 23.62 | 23.61 | 23.61 | 23.62 | 23.54 | 34,444 |
August 11, 2025 | 23.59 | 23.59 | 23.59 | 23.61 | 23.57 | 38,400 |
August 08, 2025 | 23.61 | 23.6 | 23.6 | 23.61 | 23.58 | 23,200 |
August 07, 2025 | 23.59 | 23.61 | 23.61 | 23.62 | 23.59 | 14,605 |
August 06, 2025 | 23.6 | 23.59 | 23.59 | 23.61 | 23.58 | 32,609 |
August 05, 2025 | 23.6 | 23.59 | 23.59 | 23.6 | 23.56 | 29,217 |
August 04, 2025 | 23.58 | 23.59 | 23.59 | 23.6 | 23.57 | 46,708 |
August 01, 2025 | 23.58 | 23.59 | 23.59 | 23.6 | 23.56 | 33,135 |
July 31, 2025 | 23.54 | 23.5 | 23.5 | 23.54 | 23.5 | 47,900 |
July 30, 2025 | 23.51 | 23.49 | 23.49 | 23.53 | 23.48 | 19,300 |
July 29, 2025 | 23.53 | 23.5 | 23.5 | 23.53 | 23.48 | 63,100 |
July 28, 2025 | 23.54 | 23.49 | 23.49 | 23.54 | 23.48 | 40,200 |
July 25, 2025 | 23.54 | 23.5 | 23.5 | 23.54 | 23.48 | 107,228 |
July 24, 2025 | 23.49 | 23.46 | 23.46 | 23.49 | 23.44 | 54,604 |
July 23, 2025 | 23.5 | 23.47 | 23.47 | 23.5 | 23.45 | 18,600 |
July 22, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.47 | 22,206 |
July 21, 2025 | 23.51 | 23.47 | 23.47 | 23.51 | 23.46 | 16,400 |
July 18, 2025 | 23.54 | 23.53 | 23.53 | 23.54 | 23.51 | 39,200 |
July 17, 2025 | 23.53 | 23.52 | 23.52 | 23.53 | 23.5 | 31,045 |
July 16, 2025 | 23.56 | 23.55 | 23.55 | 23.57 | 23.52 | 35,500 |
July 15, 2025 | 23.58 | 23.56 | 23.56 | 23.58 | 23.53 | 39,808 |
July 14, 2025 | 23.56 | 23.56 | 23.56 | 23.57 | 23.55 | 35,600 |
July 11, 2025 | 23.55 | 23.56 | 23.56 | 23.57 | 23.54 | 52,200 |
July 10, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.55 | 57,500 |
July 09, 2025 | 23.54 | 23.56 | 23.56 | 23.56 | 23.54 | 34,300 |
July 08, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.53 | 49,700 |
July 07, 2025 | 23.57 | 23.55 | 23.55 | 23.57 | 23.54 | 37,042 |
July 03, 2025 | 23.54 | 23.54 | 23.54 | 23.55 | 23.52 | 40,100 |
July 02, 2025 | 23.51 | 23.53 | 23.53 | 23.54 | 23.51 | 42,430 |
July 01, 2025 | 23.48 | 23.53 | 23.53 | 23.55 | 23.48 | 77,121 |
June 30, 2025 | 23.47 | 23.47 | 23.47 | 23.48 | 23.46 | 35,291 |
June 27, 2025 | 23.45 | 23.46 | 23.46 | 23.47 | 23.44 | 29,375 |
June 26, 2025 | 23.45 | 23.45 | 23.45 | 23.46 | 23.43 | 27,300 |
June 25, 2025 | 23.46 | 23.43 | 23.43 | 23.46 | 23.39 | 69,450 |
June 24, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.39 | 32,600 |
June 23, 2025 | 23.39 | 23.4 | 23.4 | 23.42 | 23.36 | 57,200 |
June 20, 2025 | 23.43 | 23.43 | 23.37 | 23.45 | 23.41 | 41,900 |
June 18, 2025 | 23.42 | 23.42 | 23.37 | 23.44 | 23.41 | 30,200 |
June 17, 2025 | 23.42 | 23.41 | 23.35 | 23.43 | 23.39 | 68,600 |
June 16, 2025 | 23.37 | 23.38 | 23.32 | 23.39 | 23.35 | 50,200 |
June 13, 2025 | 23.4 | 23.38 | 23.32 | 23.4 | 23.34 | 90,200 |
June 12, 2025 | 23.41 | 23.39 | 23.33 | 23.41 | 23.37 | 78,700 |
June 11, 2025 | 23.39 | 23.37 | 23.31 | 23.39 | 23.36 | 32,810 |