23.13
+0.0341(+0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 23.18 | 23.13 | 23.13 | 23.18 | 23.05 | 1,813 |
| September 25, 2025 | 23.15 | 23.1 | 23.1 | 23.15 | 23.05 | 2,110 |
| September 24, 2025 | 23.05 | 23.08 | 23.08 | 23.08 | 23.05 | 318 |
| September 23, 2025 | 23.04 | 23.07 | 23.07 | 23.26 | 23.03 | 4,784 |
| September 22, 2025 | 23.2 | 23.03 | 23.03 | 23.2 | 23.03 | 1,466 |
| September 19, 2025 | 23.32 | 23.25 | 23.25 | 23.4 | 23.25 | 2,607 |
| September 18, 2025 | 23.61 | 23.63 | 23.63 | 23.69 | 23.61 | 177 |
| September 17, 2025 | 23.61 | 23.63 | 23.29 | 23.74 | 23.61 | 3,903 |
| September 16, 2025 | 23.6 | 23.62 | 23.28 | 23.62 | 23.48 | 2,265 |
| September 15, 2025 | 23.54 | 23.56 | 23.23 | 23.56 | 23.47 | 1,079 |
| September 12, 2025 | 23.61 | 23.59 | 23.25 | 23.61 | 23.49 | 3,565 |
| September 11, 2025 | 23.5 | 23.6 | 23.26 | 23.6 | 23.5 | 696 |
| September 10, 2025 | 23.49 | 23.44 | 23.44 | 23.49 | 23.36 | 5,545 |
| September 09, 2025 | 23.5 | 23.37 | 23.37 | 23.5 | 23.37 | 1,587 |
| September 08, 2025 | 23.35 | 23.39 | 23.39 | 23.4 | 23.35 | 1,181 |
| September 05, 2025 | 23.2 | 23.27 | 23.27 | 23.27 | 23.2 | 1,180 |
| September 04, 2025 | 23.1 | 23.28 | 23.28 | 23.28 | 23.1 | 765 |
| September 03, 2025 | 23.03 | 23 | 23 | 23.03 | 22.98 | 706 |
| September 02, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 200 |
| August 29, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 308 |
| August 28, 2025 | 23.22 | 23.05 | 23.05 | 23.25 | 23.05 | 1,779 |
| August 27, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 559 |
| August 26, 2025 | 23.09 | 23.12 | 23.12 | 23.13 | 23.05 | 3,161 |
| August 25, 2025 | 23.2 | 23.08 | 23.08 | 23.2 | 23.05 | 2,998 |
| August 22, 2025 | 23.25 | 23.17 | 23.17 | 23.25 | 23.14 | 582 |
| August 21, 2025 | 23.06 | 23.09 | 23.09 | 23.09 | 23.06 | 457 |
| August 20, 2025 | 23.06 | 23.22 | 23.22 | 23.22 | 23.06 | 2,355 |
| August 19, 2025 | 23.3 | 23.04 | 23.04 | 23.3 | 23.04 | 640 |
| August 18, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 132 |
| August 15, 2025 | 23.25 | 23.25 | 23.25 | 23.3 | 23.25 | 2,602 |
| August 14, 2025 | 23.29 | 23.19 | 23.19 | 23.29 | 23.08 | 2,128 |
| August 13, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 875 |
| August 12, 2025 | 23.23 | 23.16 | 23.16 | 23.23 | 23.16 | 1,329 |
| August 11, 2025 | 23.18 | 23.27 | 23.27 | 23.27 | 23.17 | 1,104 |
| August 08, 2025 | 23.32 | 23.09 | 23.09 | 23.34 | 23.02 | 1,054 |
| August 07, 2025 | 23.14 | 23.23 | 23.23 | 23.23 | 22.85 | 1,177 |
| August 06, 2025 | 23.29 | 23.02 | 23.02 | 23.29 | 22.95 | 2,573 |
| August 05, 2025 | 23.11 | 23.01 | 23.01 | 23.25 | 22.95 | 3,358 |
| August 04, 2025 | 23.1 | 22.95 | 22.95 | 23.45 | 22.95 | 9,239 |
| August 01, 2025 | 23.03 | 22.94 | 22.94 | 23.03 | 22.94 | 624 |
| July 31, 2025 | 22.97 | 22.98 | 22.98 | 22.98 | 22.83 | 2,831 |
| July 30, 2025 | 22.94 | 23.05 | 23.05 | 23.05 | 22.94 | 58 |
| July 29, 2025 | 22.94 | 23.05 | 23.05 | 23.05 | 22.94 | 414 |
| July 28, 2025 | 23.11 | 23.05 | 23.05 | 23.32 | 22.85 | 4,780 |
| July 25, 2025 | 22.95 | 23.1 | 23.1 | 23.1 | 22.95 | 44 |
| July 24, 2025 | 22.95 | 23.1 | 23.1 | 23.1 | 22.94 | 1,459 |
| July 23, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 217 |
| July 22, 2025 | 22.89 | 22.9 | 22.9 | 22.9 | 22.89 | 784 |
| July 21, 2025 | 22.96 | 22.89 | 22.89 | 22.96 | 22.85 | 3,180 |
| July 18, 2025 | 22.85 | 22.79 | 22.79 | 22.85 | 22.78 | 514 |
| July 16, 2025 | 22.8 | 22.8 | 22.8 | 22.87 | 22.8 | 3,139 |
| July 15, 2025 | 22.81 | 22.8 | 22.8 | 23.15 | 22.8 | 3,832 |
| July 14, 2025 | 23.22 | 23.05 | 23.05 | 23.36 | 22.88 | 5,207 |
| July 11, 2025 | 23.34 | 23.12 | 23.12 | 23.34 | 23.12 | 1,650 |
| July 10, 2025 | 23.01 | 23.18 | 23.18 | 23.18 | 23.01 | 1,595 |
| July 09, 2025 | 23.13 | 23.06 | 23.06 | 23.13 | 22.94 | 1,271 |
| July 08, 2025 | 22.88 | 23.08 | 23.08 | 23.28 | 22.81 | 4,034 |
| July 07, 2025 | 22.85 | 23.17 | 23.17 | 23.32 | 22.85 | 3,404 |
| July 03, 2025 | 23.09 | 23.05 | 23.05 | 23.21 | 23.02 | 2,429 |
| July 02, 2025 | 23.2 | 23.25 | 23.25 | 23.25 | 22.98 | 3,419 |