23.89
-0.13(-0.54%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 23.93 | 23.89 | 23.89 | 24.05 | 23.75 | 3,500 |
September 29, 2025 | 23.9 | 24.02 | 24.02 | 24.02 | 23.9 | 5,900 |
September 26, 2025 | 23.8 | 23.75 | 23.75 | 23.8 | 23.68 | 5,900 |
September 25, 2025 | 23.76 | 23.75 | 23.75 | 23.76 | 23.75 | 4,114 |
September 24, 2025 | 23.74 | 23.75 | 23.75 | 23.75 | 23.73 | 2,902 |
September 23, 2025 | 23.73 | 23.7 | 23.7 | 23.73 | 23.7 | 700 |
September 22, 2025 | 23.77 | 23.7 | 23.7 | 23.77 | 23.7 | 642 |
September 19, 2025 | 23.61 | 23.61 | 23.61 | 23.63 | 23.6 | 3,700 |
September 18, 2025 | 22.69 | 23.26 | 23.26 | 23.26 | 22.69 | 941 |
September 17, 2025 | 23 | 23.44 | 23.44 | 23.5 | 23 | 1,600 |
September 16, 2025 | 22.9 | 23.05 | 23.05 | 23.05 | 22.9 | 3,936 |
September 15, 2025 | 22.78 | 22.93 | 22.93 | 23 | 22.78 | 1,300 |
September 12, 2025 | 22.77 | 22.95 | 22.95 | 23 | 22.77 | 42,802 |
September 11, 2025 | 22.6 | 22.77 | 22.77 | 22.94 | 22.6 | 8,621 |
September 10, 2025 | 22.5 | 22.5 | 22.5 | 22.72 | 22.5 | 1,400 |
September 09, 2025 | 22.56 | 22.49 | 22.49 | 22.56 | 22.47 | 5,500 |
September 08, 2025 | 22.59 | 22.56 | 22.56 | 22.65 | 22.56 | 1,100 |
September 05, 2025 | 22.64 | 22.65 | 22.65 | 22.68 | 22.63 | 1,940 |
September 04, 2025 | 22.33 | 22.53 | 22.53 | 22.64 | 22.33 | 3,667 |
September 03, 2025 | 22.43 | 22.94 | 22.94 | 22.94 | 22.1 | 4,023 |
September 02, 2025 | 22.04 | 22.23 | 22.23 | 22.56 | 22.04 | 6,800 |
August 29, 2025 | 22.7 | 22.31 | 22.31 | 22.7 | 22.11 | 9,434 |
August 28, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 1,127 |
August 27, 2025 | 22.39 | 22.72 | 22.72 | 22.72 | 22.39 | 2,200 |
August 26, 2025 | 22.74 | 22.71 | 22.71 | 22.74 | 22.71 | 1,493 |
August 25, 2025 | 22.74 | 22.75 | 22.75 | 22.84 | 22.72 | 4,300 |
August 22, 2025 | 22.73 | 22.72 | 22.72 | 22.74 | 22.53 | 1,642 |
August 21, 2025 | 22.7 | 22.58 | 22.58 | 22.75 | 22.58 | 1,822 |
August 20, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 800 |
August 19, 2025 | 22.77 | 22.7 | 22.7 | 22.77 | 22.7 | 1,800 |
August 18, 2025 | 22.74 | 22.76 | 22.76 | 22.8 | 22.74 | 4,219 |
August 15, 2025 | 22.77 | 22.74 | 22.74 | 22.77 | 22.74 | 340 |
August 14, 2025 | 22.7 | 22.7 | 22.7 | 22.7 | 22.7 | 1,500 |
August 13, 2025 | 22.71 | 22.74 | 22.74 | 22.75 | 22.71 | 4,319 |
August 12, 2025 | 22.7 | 22.63 | 22.63 | 22.73 | 22.63 | 900 |
August 11, 2025 | 22.63 | 22.7 | 22.7 | 22.7 | 22.63 | 1,200 |
August 08, 2025 | 22.17 | 22.6 | 22.6 | 22.6 | 22.17 | 941 |
August 07, 2025 | 22.6 | 22.6 | 22.6 | 22.6 | 22.6 | 200 |
August 06, 2025 | 22.3 | 22.61 | 22.61 | 22.61 | 22.3 | 1,446 |
August 05, 2025 | 22.5 | 22.35 | 22.35 | 22.5 | 22.35 | 1,400 |
August 04, 2025 | 22.52 | 22.71 | 22.71 | 23.1 | 22.52 | 4,100 |
August 01, 2025 | 22.62 | 22.36 | 22.36 | 22.62 | 22.35 | 1,800 |
July 31, 2025 | 22.59 | 22.62 | 22.62 | 22.62 | 22.59 | 1,800 |
July 30, 2025 | 22.88 | 22.44 | 22.44 | 22.88 | 22.44 | 3,400 |
July 29, 2025 | 22.52 | 22.6 | 22.6 | 22.6 | 22.48 | 1,100 |
July 28, 2025 | 22.57 | 22.59 | 22.59 | 22.59 | 22.57 | 600 |
July 25, 2025 | 22.37 | 22.48 | 22.48 | 22.65 | 22.37 | 1,000 |
July 24, 2025 | 22.2 | 22.49 | 22.49 | 22.49 | 22.2 | 1,400 |
July 23, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 312 |
July 22, 2025 | 22.38 | 22.35 | 22.35 | 22.38 | 22.34 | 1,947 |
July 21, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.34 | 1,000 |
July 18, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 149 |
July 17, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0 |
July 16, 2025 | 22.3 | 22.54 | 22.54 | 22.54 | 22.29 | 4,946 |
July 15, 2025 | 22.6 | 22.52 | 22.15 | 22.6 | 22.52 | 2,335 |
July 14, 2025 | 22.55 | 22.49 | 22.12 | 22.55 | 22.49 | 800 |
July 11, 2025 | 22.55 | 22.54 | 22.17 | 22.55 | 22.54 | 1,500 |
July 10, 2025 | 22.62 | 22.62 | 22.25 | 22.62 | 22.62 | 300 |
July 09, 2025 | 22.48 | 22.37 | 22.01 | 22.48 | 22.35 | 6,809 |
July 08, 2025 | 22.67 | 22.63 | 22.26 | 22.75 | 22.42 | 5,919 |