23.44
+0.0849(+0.36%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 23.43 | 23.44 | 23.44 | 23.44 | 23.41 | 26,220 |
September 04, 2025 | 23.37 | 23.36 | 23.36 | 23.38 | 23.34 | 65,470 |
September 03, 2025 | 23.32 | 23.34 | 23.34 | 23.35 | 23.31 | 19,637 |
September 02, 2025 | 23.33 | 23.32 | 23.32 | 23.33 | 23.29 | 95,438 |
August 29, 2025 | 23.32 | 23.34 | 23.34 | 23.34 | 23.32 | 38,900 |
August 28, 2025 | 23.35 | 23.32 | 23.32 | 23.35 | 23.31 | 21,915 |
August 27, 2025 | 23.32 | 23.33 | 23.33 | 23.33 | 23.31 | 20,227 |
August 26, 2025 | 23.33 | 23.34 | 23.34 | 23.34 | 23.32 | 22,500 |
August 25, 2025 | 23.33 | 23.33 | 23.33 | 23.34 | 23.3 | 308,200 |
August 22, 2025 | 23.28 | 23.34 | 23.34 | 23.37 | 23.28 | 245,125 |
August 21, 2025 | 23.28 | 23.28 | 23.28 | 23.29 | 23.26 | 33,642 |
August 20, 2025 | 23.29 | 23.28 | 23.28 | 23.3 | 23.27 | 18,800 |
August 19, 2025 | 23.28 | 23.28 | 23.28 | 23.29 | 23.27 | 22,700 |
August 18, 2025 | 23.3 | 23.28 | 23.28 | 23.32 | 23.27 | 31,900 |
August 15, 2025 | 23.37 | 23.34 | 23.34 | 23.37 | 23.32 | 30,000 |
August 14, 2025 | 23.36 | 23.33 | 23.33 | 23.36 | 23.32 | 17,243 |
August 13, 2025 | 23.35 | 23.35 | 23.35 | 23.36 | 23.33 | 11,500 |
August 12, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.27 | 29,543 |
August 11, 2025 | 23.36 | 23.32 | 23.32 | 23.36 | 23.31 | 34,100 |
August 08, 2025 | 23.31 | 23.3 | 23.3 | 23.31 | 23.29 | 7,600 |
August 07, 2025 | 23.31 | 23.31 | 23.31 | 23.32 | 23.29 | 12,200 |
August 06, 2025 | 23.3 | 23.3 | 23.3 | 23.31 | 23.29 | 30,608 |
August 05, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.29 | 19,632 |
August 04, 2025 | 23.34 | 23.29 | 23.29 | 23.34 | 23.27 | 32,027 |
August 01, 2025 | 23.26 | 23.3 | 23.3 | 23.31 | 23.26 | 13,459 |
July 31, 2025 | 23.2 | 23.19 | 23.19 | 23.22 | 23.17 | 34,836 |
July 30, 2025 | 23.19 | 23.17 | 23.17 | 23.24 | 23.17 | 22,235 |
July 29, 2025 | 23.16 | 23.18 | 23.18 | 23.19 | 23.16 | 13,340 |
July 28, 2025 | 23.17 | 23.14 | 23.14 | 23.17 | 23.13 | 43,132 |
July 25, 2025 | 23.16 | 23.16 | 23.16 | 23.17 | 23.14 | 31,026 |
July 24, 2025 | 23.12 | 23.15 | 23.15 | 23.15 | 23.11 | 36,700 |
July 23, 2025 | 23.12 | 23.13 | 23.13 | 23.13 | 23.11 | 12,415 |
July 22, 2025 | 23.14 | 23.13 | 23.13 | 23.14 | 23.12 | 20,215 |
July 21, 2025 | 23.15 | 23.12 | 23.12 | 23.17 | 23.12 | 14,900 |
July 18, 2025 | 23.15 | 23.16 | 23.1 | 23.17 | 23.15 | 32,000 |
July 17, 2025 | 23.16 | 23.15 | 23.09 | 23.17 | 23.14 | 66,100 |
July 16, 2025 | 23.16 | 23.14 | 23.08 | 23.18 | 23.11 | 16,600 |
July 15, 2025 | 23.17 | 23.15 | 23.09 | 23.18 | 23.13 | 12,500 |
July 14, 2025 | 23.14 | 23.16 | 23.1 | 23.23 | 23.14 | 29,313 |
July 11, 2025 | 23.16 | 23.15 | 23.09 | 23.17 | 23.14 | 56,500 |
July 10, 2025 | 23.18 | 23.19 | 23.13 | 23.19 | 23.15 | 40,800 |
July 09, 2025 | 23.16 | 23.15 | 23.09 | 23.17 | 23.12 | 22,214 |
July 08, 2025 | 23.13 | 23.15 | 23.15 | 23.16 | 23.07 | 16,227 |
July 07, 2025 | 23.24 | 23.21 | 23.21 | 23.24 | 23.19 | 11,400 |
July 03, 2025 | 23.22 | 23.21 | 23.21 | 23.22 | 23.19 | 25,700 |
July 02, 2025 | 23.21 | 23.22 | 23.22 | 23.23 | 23.18 | 31,226 |
July 01, 2025 | 23.22 | 23.23 | 23.23 | 23.25 | 23.21 | 56,821 |
June 30, 2025 | 23.23 | 23.23 | 23.23 | 23.24 | 23.18 | 29,712 |
June 27, 2025 | 23.2 | 23.2 | 23.2 | 23.2 | 23.18 | 25,929 |
June 26, 2025 | 23.21 | 23.2 | 23.2 | 23.21 | 23.18 | 31,748 |
June 25, 2025 | 23.2 | 23.18 | 23.18 | 23.2 | 23.16 | 33,433 |
June 24, 2025 | 23.17 | 23.19 | 23.19 | 23.19 | 23.16 | 32,600 |
June 23, 2025 | 23.17 | 23.17 | 23.17 | 23.19 | 23.16 | 23,900 |
June 20, 2025 | 23.22 | 23.21 | 23.15 | 23.23 | 23.2 | 51,805 |
June 18, 2025 | 23.22 | 23.2 | 23.14 | 23.22 | 23.19 | 40,200 |
June 17, 2025 | 23.2 | 23.2 | 23.14 | 23.21 | 23.18 | 77,500 |
June 16, 2025 | 23.16 | 23.17 | 23.11 | 23.2 | 23.14 | 57,500 |
June 13, 2025 | 23.21 | 23.15 | 23.09 | 23.21 | 23.1 | 96,307 |
June 12, 2025 | 23.21 | 23.19 | 23.13 | 23.21 | 23.17 | 42,016 |
June 11, 2025 | 23.19 | 23.15 | 23.09 | 23.19 | 23.09 | 48,511 |