23.42
+0.0384(+0.16%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 23.59 | 23.38 | 23.38 | 23.61 | 23.33 | 27,200 |
October 01, 2025 | 23.61 | 23.57 | 23.57 | 23.61 | 23.38 | 31,200 |
September 30, 2025 | 23.51 | 23.51 | 23.51 | 23.77 | 23.41 | 284,305 |
September 29, 2025 | 23.88 | 23.82 | 23.51 | 23.88 | 23.76 | 27,206 |
September 26, 2025 | 23.58 | 23.77 | 23.46 | 23.85 | 23.58 | 26,900 |
September 25, 2025 | 23.68 | 23.57 | 23.26 | 23.73 | 23.5 | 31,400 |
September 24, 2025 | 23.98 | 23.75 | 23.44 | 23.98 | 23.69 | 28,831 |
September 23, 2025 | 23.84 | 23.91 | 23.91 | 24 | 23.84 | 20,800 |
September 22, 2025 | 23.79 | 23.89 | 23.89 | 24 | 23.67 | 26,400 |
September 19, 2025 | 23.72 | 23.82 | 23.82 | 23.83 | 23.63 | 20,500 |
September 18, 2025 | 23.7 | 23.7 | 23.7 | 23.73 | 23.64 | 10,801 |
September 17, 2025 | 23.61 | 23.76 | 23.76 | 23.79 | 23.59 | 21,800 |
September 16, 2025 | 23.68 | 23.62 | 23.62 | 23.68 | 23.56 | 18,200 |
September 15, 2025 | 23.61 | 23.68 | 23.68 | 23.68 | 23.58 | 17,600 |
September 12, 2025 | 23.51 | 23.57 | 23.57 | 23.6 | 23.4 | 18,031 |
September 11, 2025 | 23.4 | 23.51 | 23.51 | 23.55 | 23.32 | 20,616 |
September 10, 2025 | 23.4 | 23.36 | 23.36 | 23.42 | 23.21 | 19,700 |
September 09, 2025 | 23.25 | 23.27 | 23.27 | 23.34 | 23.23 | 13,518 |
September 08, 2025 | 23.13 | 23.23 | 23.23 | 23.25 | 22.96 | 22,828 |
September 05, 2025 | 22.89 | 23.04 | 23.04 | 23.05 | 22.72 | 35,300 |
September 04, 2025 | 22.7 | 22.79 | 22.79 | 22.79 | 22.59 | 32,723 |
September 03, 2025 | 22.54 | 22.64 | 22.64 | 22.72 | 22.54 | 35,707 |
September 02, 2025 | 22.54 | 22.56 | 22.56 | 22.67 | 22.49 | 85,140 |
August 29, 2025 | 22.96 | 22.5 | 22.5 | 23.05 | 22.38 | 99,617 |
August 28, 2025 | 23.04 | 22.99 | 22.99 | 23.14 | 22.99 | 10,311 |
August 27, 2025 | 22.98 | 23.05 | 23.05 | 23.09 | 22.98 | 13,235 |
August 26, 2025 | 23.1 | 23.07 | 23.07 | 23.18 | 23.02 | 15,200 |
August 25, 2025 | 23.04 | 23.06 | 23.06 | 23.1 | 23.01 | 9,000 |
August 22, 2025 | 23.12 | 23.09 | 23.09 | 23.2 | 22.99 | 32,715 |
August 21, 2025 | 22.99 | 23.02 | 23.02 | 23.07 | 22.89 | 24,528 |
August 20, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.87 | 47,335 |
August 19, 2025 | 22.74 | 22.93 | 22.93 | 22.98 | 22.7 | 31,518 |
August 18, 2025 | 22.75 | 22.73 | 22.73 | 22.8 | 22.65 | 23,100 |
August 15, 2025 | 22.73 | 22.75 | 22.75 | 22.79 | 22.71 | 18,205 |
August 14, 2025 | 22.69 | 22.7 | 22.7 | 22.73 | 22.61 | 14,600 |
August 13, 2025 | 22.56 | 22.76 | 22.76 | 22.82 | 22.56 | 33,300 |
August 12, 2025 | 22.45 | 22.57 | 22.57 | 22.62 | 22.45 | 21,216 |
August 11, 2025 | 22.44 | 22.43 | 22.43 | 22.48 | 22.34 | 19,742 |
August 08, 2025 | 22.37 | 22.38 | 22.38 | 22.45 | 22.3 | 12,847 |
August 07, 2025 | 22.41 | 22.34 | 22.34 | 22.61 | 22.28 | 16,800 |
August 06, 2025 | 22.57 | 22.43 | 22.43 | 22.65 | 22.43 | 39,224 |
August 05, 2025 | 22.26 | 22.48 | 22.48 | 22.49 | 22.26 | 22,100 |
August 04, 2025 | 22.08 | 22.31 | 22.31 | 22.39 | 21.97 | 18,534 |
August 01, 2025 | 21.68 | 21.97 | 21.97 | 21.97 | 21.53 | 18,200 |
July 31, 2025 | 21.8 | 21.85 | 21.85 | 21.93 | 21.45 | 60,902 |
July 30, 2025 | 21.75 | 21.71 | 21.71 | 21.75 | 21.65 | 15,405 |
July 29, 2025 | 21.62 | 21.76 | 21.76 | 21.78 | 21.57 | 24,907 |
July 28, 2025 | 21.46 | 21.62 | 21.62 | 21.65 | 21.42 | 26,200 |
July 25, 2025 | 21.36 | 21.44 | 21.44 | 21.49 | 21.22 | 16,505 |
July 24, 2025 | 21.4 | 21.43 | 21.43 | 21.46 | 21.33 | 17,136 |
July 23, 2025 | 21.36 | 21.39 | 21.39 | 21.49 | 21.36 | 8,646 |
July 22, 2025 | 21.69 | 21.37 | 21.37 | 21.69 | 21.36 | 13,619 |
July 21, 2025 | 21.49 | 21.5 | 21.5 | 21.6 | 21.38 | 10,500 |
July 18, 2025 | 21.4 | 21.47 | 21.47 | 21.47 | 21.28 | 33,800 |
July 17, 2025 | 21.13 | 21.27 | 21.27 | 21.27 | 21.09 | 25,100 |
July 16, 2025 | 21.11 | 21.03 | 21.03 | 21.24 | 20.86 | 33,100 |
July 15, 2025 | 21.3 | 21.09 | 21.09 | 21.3 | 21.02 | 22,900 |
July 14, 2025 | 21.27 | 21.22 | 21.22 | 21.32 | 21.1 | 23,100 |
July 11, 2025 | 21.34 | 21.29 | 21.29 | 21.5 | 21.26 | 15,746 |
July 10, 2025 | 21.29 | 21.48 | 21.48 | 21.5 | 21.29 | 31,344 |