23.12
-0.04(-0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 23.12 | 23.16 | 23.16 | 23.16 | 23.12 | 65,100 |
| October 01, 2025 | 23.15 | 23.14 | 23.14 | 23.16 | 23.1 | 94,743 |
| September 30, 2025 | 23.15 | 23.13 | 23.13 | 23.19 | 23.13 | 123,300 |
| September 29, 2025 | 23.1 | 23.13 | 23.13 | 23.14 | 23.1 | 73,089 |
| September 26, 2025 | 23.07 | 23.08 | 23.08 | 23.11 | 23.06 | 128,057 |
| September 25, 2025 | 23.1 | 23.09 | 23.09 | 23.1 | 23.06 | 248,322 |
| September 24, 2025 | 23.17 | 23.14 | 23.14 | 23.17 | 23.13 | 102,000 |
| September 23, 2025 | 23.17 | 23.2 | 23.2 | 23.2 | 23.15 | 93,047 |
| September 22, 2025 | 23.18 | 23.15 | 23.15 | 23.18 | 23.14 | 335,700 |
| September 19, 2025 | 23.16 | 23.18 | 23.18 | 23.19 | 23.15 | 146,816 |
| September 18, 2025 | 23.18 | 23.18 | 23.18 | 23.21 | 23.14 | 263,215 |
| September 17, 2025 | 23.3 | 23.22 | 23.22 | 23.36 | 23.21 | 208,500 |
| September 16, 2025 | 23.28 | 23.29 | 23.29 | 23.31 | 23.27 | 255,275 |
| September 15, 2025 | 23.29 | 23.27 | 23.27 | 23.29 | 23.26 | 192,400 |
| September 12, 2025 | 23.26 | 23.24 | 23.24 | 23.26 | 23.21 | 298,400 |
| September 11, 2025 | 23.3 | 23.3 | 23.3 | 23.35 | 23.29 | 313,059 |
| September 10, 2025 | 23.28 | 23.28 | 23.28 | 23.3 | 23.26 | 462,100 |
| September 09, 2025 | 23.28 | 23.24 | 23.24 | 23.29 | 23.22 | 531,139 |
| September 08, 2025 | 23.29 | 23.28 | 23.28 | 23.29 | 23.25 | 1.08M |
| September 05, 2025 | 23.28 | 23.24 | 23.24 | 23.29 | 23.23 | 1.33M |
| September 04, 2025 | 23.1 | 23.14 | 23.14 | 23.15 | 23.09 | 2.31M |
| September 03, 2025 | 22.99 | 23.07 | 23.07 | 23.09 | 22.99 | 36,100 |
| September 02, 2025 | 22.98 | 23 | 23 | 23.01 | 22.98 | 37,700 |
| August 29, 2025 | 23.12 | 23.13 | 23.05 | 23.15 | 23.11 | 49,200 |
| August 28, 2025 | 23.09 | 23.13 | 23.05 | 23.14 | 23.09 | 41,800 |
| August 27, 2025 | 23.04 | 23.1 | 23.02 | 23.1 | 23.03 | 57,500 |
| August 26, 2025 | 23.02 | 23.05 | 22.97 | 23.06 | 23.01 | 74,300 |
| August 25, 2025 | 22.99 | 23 | 22.92 | 23.02 | 22.98 | 87,849 |
| August 22, 2025 | 22.95 | 23.03 | 23.03 | 23.05 | 22.95 | 55,121 |
| August 21, 2025 | 22.95 | 22.91 | 22.91 | 22.95 | 22.88 | 60,029 |
| August 20, 2025 | 22.94 | 22.98 | 22.98 | 22.99 | 22.94 | 115,042 |
| August 19, 2025 | 22.91 | 22.95 | 22.95 | 22.95 | 22.91 | 47,700 |
| August 18, 2025 | 22.92 | 22.9 | 22.9 | 22.92 | 22.88 | 45,007 |
| August 15, 2025 | 22.95 | 22.91 | 22.91 | 22.95 | 22.9 | 50,300 |
| August 14, 2025 | 22.98 | 22.95 | 22.95 | 22.98 | 22.93 | 71,500 |
| August 13, 2025 | 23 | 23.01 | 23.01 | 23.03 | 23 | 85,372 |
| August 12, 2025 | 22.91 | 22.94 | 22.94 | 22.94 | 22.9 | 97,100 |
| August 11, 2025 | 22.93 | 22.94 | 22.94 | 22.96 | 22.93 | 62,300 |
| August 08, 2025 | 22.95 | 22.93 | 22.93 | 22.95 | 22.92 | 91,346 |
| August 07, 2025 | 22.99 | 22.99 | 22.99 | 23.01 | 22.97 | 46,747 |
| August 06, 2025 | 22.97 | 23 | 23 | 23.01 | 22.93 | 825,900 |
| August 05, 2025 | 23 | 23.01 | 23.01 | 23.03 | 22.99 | 87,130 |
| August 04, 2025 | 23.03 | 23.03 | 23.03 | 23.04 | 22.97 | 87,000 |
| August 01, 2025 | 22.93 | 23.01 | 23.01 | 23.01 | 22.93 | 39,946 |
| July 31, 2025 | 22.84 | 22.83 | 22.75 | 22.87 | 22.82 | 120,832 |
| July 30, 2025 | 22.83 | 22.82 | 22.74 | 22.87 | 22.81 | 42,800 |
| July 29, 2025 | 22.79 | 22.88 | 22.8 | 22.88 | 22.79 | 134,147 |
| July 28, 2025 | 22.78 | 22.76 | 22.68 | 22.78 | 22.75 | 76,100 |
| July 25, 2025 | 22.75 | 22.81 | 22.81 | 22.81 | 22.75 | 73,304 |
| July 24, 2025 | 22.73 | 22.75 | 22.75 | 22.77 | 22.72 | 62,507 |
| July 23, 2025 | 22.82 | 22.79 | 22.79 | 22.83 | 22.79 | 125,700 |
| July 22, 2025 | 22.83 | 22.86 | 22.86 | 22.88 | 22.83 | 20,500 |
| July 21, 2025 | 22.83 | 22.81 | 22.81 | 22.84 | 22.8 | 26,600 |
| July 18, 2025 | 22.73 | 22.74 | 22.74 | 22.76 | 22.73 | 27,400 |
| July 17, 2025 | 22.71 | 22.68 | 22.68 | 22.71 | 22.67 | 46,400 |
| July 16, 2025 | 22.66 | 22.7 | 22.7 | 22.7 | 22.65 | 76,232 |
| July 15, 2025 | 22.74 | 22.63 | 22.63 | 22.74 | 22.61 | 55,133 |
| July 14, 2025 | 22.72 | 22.72 | 22.72 | 22.74 | 22.69 | 45,936 |
| July 11, 2025 | 22.72 | 22.71 | 22.71 | 22.73 | 22.7 | 41,900 |
| July 10, 2025 | 22.8 | 22.8 | 22.8 | 22.8 | 22.75 | 67,000 |