23.50
+0.01(+0.04%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 23.52 | 23.5 | 23.5 | 23.52 | 23.49 | 15,408 |
October 16, 2025 | 23.48 | 23.49 | 23.49 | 23.51 | 23.47 | 29,526 |
October 15, 2025 | 23.5 | 23.47 | 23.47 | 23.5 | 23.4 | 66,200 |
October 14, 2025 | 23.53 | 23.48 | 23.48 | 23.53 | 23.43 | 23,849 |
October 13, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.47 | 8,600 |
October 10, 2025 | 23.48 | 23.48 | 23.48 | 23.5 | 23.44 | 10,816 |
October 09, 2025 | 23.47 | 23.45 | 23.45 | 23.49 | 23.44 | 70,327 |
October 08, 2025 | 23.46 | 23.45 | 23.45 | 23.5 | 23.45 | 6,528 |
October 07, 2025 | 23.48 | 23.46 | 23.46 | 23.49 | 23.44 | 108,700 |
October 06, 2025 | 23.45 | 23.45 | 23.45 | 23.46 | 23.42 | 20,129 |
October 03, 2025 | 23.47 | 23.46 | 23.46 | 23.48 | 23.43 | 46,723 |
October 02, 2025 | 23.45 | 23.45 | 23.45 | 23.46 | 23.43 | 25,041 |
October 01, 2025 | 23.45 | 23.42 | 23.42 | 23.48 | 23.41 | 17,100 |
September 30, 2025 | 23.45 | 23.42 | 23.42 | 23.45 | 23.4 | 30,818 |
September 29, 2025 | 23.44 | 23.43 | 23.43 | 23.45 | 23.42 | 32,518 |
September 26, 2025 | 23.46 | 23.43 | 23.43 | 23.47 | 23.41 | 24,360 |
September 25, 2025 | 23.48 | 23.45 | 23.45 | 23.48 | 23.43 | 29,000 |
September 24, 2025 | 23.51 | 23.49 | 23.49 | 23.51 | 23.47 | 31,800 |
September 23, 2025 | 23.54 | 23.51 | 23.51 | 23.54 | 23.49 | 35,100 |
September 22, 2025 | 23.53 | 23.52 | 23.52 | 23.53 | 23.5 | 61,807 |
September 19, 2025 | 23.56 | 23.54 | 23.49 | 23.57 | 23.51 | 33,000 |
September 18, 2025 | 23.58 | 23.57 | 23.52 | 23.59 | 23.54 | 49,828 |
September 17, 2025 | 23.59 | 23.59 | 23.53 | 23.61 | 23.57 | 26,100 |
September 16, 2025 | 23.57 | 23.58 | 23.53 | 23.59 | 23.55 | 41,000 |
September 15, 2025 | 23.57 | 23.56 | 23.51 | 23.57 | 23.51 | 36,200 |
September 12, 2025 | 23.52 | 23.54 | 23.49 | 23.56 | 23.49 | 48,000 |
September 11, 2025 | 23.55 | 23.53 | 23.48 | 23.55 | 23.51 | 18,219 |
September 10, 2025 | 23.47 | 23.5 | 23.45 | 23.51 | 23.47 | 24,200 |
September 09, 2025 | 23.49 | 23.46 | 23.41 | 23.49 | 23.46 | 34,021 |
September 08, 2025 | 23.46 | 23.47 | 23.41 | 23.47 | 23.43 | 36,446 |
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 |