23.79
+0.0454(+0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 23.74 | 23.79 | 23.79 | 23.88 | 23.73 | 17,300 |
| September 25, 2025 | 23.8 | 23.74 | 23.74 | 23.85 | 23.71 | 20,100 |
| September 24, 2025 | 23.66 | 23.81 | 23.81 | 23.98 | 23.66 | 11,000 |
| September 23, 2025 | 23.72 | 23.64 | 23.64 | 23.72 | 23.6 | 11,420 |
| September 22, 2025 | 23.98 | 23.77 | 23.77 | 24.01 | 23.64 | 14,845 |
| September 19, 2025 | 24.02 | 23.92 | 23.92 | 24.02 | 23.92 | 8,345 |
| September 18, 2025 | 24.05 | 23.93 | 23.93 | 24.05 | 23.82 | 7,375 |
| September 17, 2025 | 23.99 | 24 | 24 | 24.09 | 23.99 | 9,500 |
| September 16, 2025 | 23.9 | 23.92 | 23.92 | 24 | 23.9 | 8,543 |
| September 15, 2025 | 24 | 24 | 24 | 24.12 | 23.85 | 17,400 |
| September 12, 2025 | 24 | 24.05 | 24.05 | 24.14 | 23.9 | 12,300 |
| September 11, 2025 | 23.9 | 24.08 | 24.08 | 24.14 | 23.9 | 12,800 |
| September 10, 2025 | 23.9 | 23.89 | 23.89 | 23.9 | 23.8 | 3,942 |
| September 09, 2025 | 23.9 | 23.9 | 23.9 | 23.91 | 23.76 | 15,100 |
| September 08, 2025 | 23.79 | 23.84 | 23.84 | 23.9 | 23.75 | 13,800 |
| September 05, 2025 | 23.75 | 23.8 | 23.8 | 23.85 | 23.75 | 5,700 |
| September 04, 2025 | 23.61 | 23.71 | 23.71 | 23.76 | 23.61 | 5,300 |
| September 03, 2025 | 23.75 | 23.66 | 23.66 | 23.76 | 23.66 | 12,709 |
| September 02, 2025 | 23.7 | 23.76 | 23.76 | 23.77 | 23.67 | 7,700 |
| August 29, 2025 | 23.84 | 23.67 | 23.67 | 23.9 | 23.67 | 25,700 |
| August 28, 2025 | 24.11 | 24.1 | 23.73 | 24.13 | 24.03 | 19,440 |
| August 27, 2025 | 23.92 | 24 | 23.63 | 24.1 | 23.92 | 109,812 |
| August 26, 2025 | 23.86 | 23.8 | 23.44 | 23.89 | 23.67 | 20,100 |
| August 25, 2025 | 23.91 | 23.86 | 23.5 | 23.91 | 23.84 | 2,900 |
| August 22, 2025 | 23.57 | 23.86 | 23.86 | 23.9 | 23.57 | 24,000 |
| August 21, 2025 | 23.79 | 23.57 | 23.57 | 23.84 | 23.56 | 59,021 |
| August 20, 2025 | 23.63 | 23.74 | 23.74 | 23.78 | 23.63 | 6,200 |
| August 19, 2025 | 23.64 | 23.64 | 23.64 | 23.65 | 23.58 | 10,218 |
| August 18, 2025 | 23.8 | 23.56 | 23.56 | 23.81 | 23.53 | 35,200 |
| August 15, 2025 | 23.88 | 23.7 | 23.7 | 23.88 | 23.65 | 19,515 |
| August 14, 2025 | 23.8 | 23.7 | 23.7 | 23.8 | 23.68 | 19,645 |
| August 13, 2025 | 23.71 | 23.65 | 23.65 | 23.85 | 23.65 | 16,000 |
| August 12, 2025 | 23.66 | 23.65 | 23.65 | 23.86 | 23.62 | 16,546 |
| August 11, 2025 | 23.82 | 23.75 | 23.75 | 23.86 | 23.75 | 5,800 |
| August 08, 2025 | 23.5 | 23.73 | 23.73 | 23.81 | 23.5 | 11,600 |
| August 07, 2025 | 23.74 | 23.53 | 23.53 | 23.82 | 23.47 | 31,200 |
| August 06, 2025 | 23.62 | 23.74 | 23.74 | 23.81 | 23.25 | 37,700 |
| August 05, 2025 | 23.9 | 23.93 | 23.93 | 24 | 23.75 | 8,420 |
| August 04, 2025 | 23.82 | 23.89 | 23.89 | 23.98 | 23.81 | 5,829 |
| August 01, 2025 | 23.89 | 23.8 | 23.8 | 23.93 | 23.79 | 16,100 |
| July 31, 2025 | 23.77 | 23.88 | 23.88 | 23.9 | 23.75 | 19,300 |
| July 30, 2025 | 23.57 | 23.71 | 23.71 | 23.78 | 23.57 | 3,600 |
| July 29, 2025 | 23.75 | 23.67 | 23.67 | 23.75 | 23.5 | 19,000 |
| July 28, 2025 | 23.7 | 23.61 | 23.61 | 23.93 | 23.6 | 5,700 |
| July 25, 2025 | 23.82 | 23.65 | 23.65 | 23.82 | 23.65 | 7,779 |
| July 24, 2025 | 23.7 | 23.72 | 23.72 | 23.85 | 23.7 | 4,200 |
| July 23, 2025 | 23.79 | 23.67 | 23.67 | 23.89 | 23.66 | 16,600 |
| July 22, 2025 | 24.12 | 23.78 | 23.78 | 24.12 | 23.78 | 8,714 |
| July 21, 2025 | 23.9 | 23.75 | 23.75 | 24 | 23.75 | 7,110 |
| July 18, 2025 | 24 | 23.85 | 23.85 | 24 | 23.83 | 13,100 |
| July 17, 2025 | 23.93 | 23.89 | 23.89 | 24 | 23.87 | 13,200 |
| July 16, 2025 | 23.98 | 23.93 | 23.93 | 24.05 | 23.87 | 28,047 |
| July 15, 2025 | 23.86 | 23.9 | 23.9 | 24 | 23.81 | 11,936 |
| July 14, 2025 | 24.01 | 23.84 | 23.84 | 24.01 | 23.78 | 13,410 |
| July 11, 2025 | 23.95 | 23.9 | 23.9 | 23.95 | 23.88 | 2,645 |
| July 10, 2025 | 23.9 | 23.86 | 23.86 | 23.94 | 23.75 | 6,700 |
| July 09, 2025 | 24.11 | 23.83 | 23.83 | 24.13 | 23.76 | 27,500 |
| July 08, 2025 | 24.05 | 24 | 24 | 24.14 | 23.89 | 12,700 |
| July 07, 2025 | 24.08 | 24.06 | 24.06 | 24.08 | 23.91 | 7,000 |
| July 03, 2025 | 24 | 24.09 | 24.09 | 24.12 | 23.91 | 6,833 |