23.61
+0.03(+0.13%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 23.74 | 23.61 | 23.61 | 23.74 | 23.6 | 11,770 |
September 25, 2025 | 23.7 | 23.58 | 23.58 | 23.7 | 23.52 | 11,115 |
September 24, 2025 | 23.73 | 23.72 | 23.72 | 23.84 | 23.7 | 19,368 |
September 23, 2025 | 23.74 | 23.78 | 23.78 | 23.86 | 23.74 | 7,536 |
September 22, 2025 | 23.83 | 23.77 | 23.77 | 23.83 | 23.63 | 8,893 |
September 19, 2025 | 23.8 | 23.8 | 23.8 | 23.84 | 23.55 | 20,811 |
September 18, 2025 | 23.76 | 23.8 | 23.8 | 23.87 | 23.58 | 15,528 |
September 17, 2025 | 23.65 | 23.78 | 23.78 | 23.8 | 23.65 | 23,696 |
September 16, 2025 | 23.9 | 23.65 | 23.65 | 23.9 | 23.65 | 44,071 |
September 15, 2025 | 23.59 | 23.9 | 23.9 | 23.9 | 23.52 | 33,520 |
September 12, 2025 | 23.48 | 23.54 | 23.54 | 23.55 | 23.4 | 11,196 |
September 11, 2025 | 23.37 | 23.48 | 23.48 | 23.49 | 23.32 | 11,760 |
September 10, 2025 | 23.3 | 23.26 | 23.26 | 23.3 | 23.22 | 15,028 |
September 09, 2025 | 23.15 | 23.24 | 23.24 | 23.24 | 23.14 | 8,637 |
September 08, 2025 | 23 | 23.27 | 23.27 | 23.29 | 22.94 | 22,233 |
September 05, 2025 | 22.75 | 22.95 | 22.95 | 22.95 | 22.75 | 14,056 |
September 04, 2025 | 22.67 | 22.68 | 22.68 | 22.74 | 22.67 | 10,652 |
September 03, 2025 | 22.45 | 22.57 | 22.57 | 22.57 | 22.45 | 11,380 |
September 02, 2025 | 22.32 | 22.46 | 22.46 | 22.51 | 22.32 | 14,842 |
August 29, 2025 | 22.78 | 22.42 | 22.42 | 22.78 | 22.42 | 37,774 |
August 28, 2025 | 23.06 | 23.05 | 22.69 | 23.08 | 23.03 | 19,463 |
August 27, 2025 | 23.05 | 23.09 | 22.73 | 23.15 | 23.03 | 9,965 |
August 26, 2025 | 23.09 | 23.1 | 22.74 | 23.14 | 22.92 | 16,953 |
August 25, 2025 | 23.1 | 23.17 | 22.81 | 23.18 | 23.08 | 10,801 |
August 22, 2025 | 22.81 | 23.06 | 23.06 | 23.09 | 22.81 | 12,140 |
August 21, 2025 | 22.75 | 22.82 | 22.82 | 22.91 | 22.75 | 16,742 |
August 20, 2025 | 22.73 | 22.82 | 22.82 | 22.82 | 22.59 | 27,311 |
August 19, 2025 | 22.43 | 22.68 | 22.68 | 22.74 | 22.43 | 22,752 |
August 18, 2025 | 22.41 | 22.45 | 22.45 | 22.49 | 22.41 | 22,006 |
August 15, 2025 | 22.31 | 22.41 | 22.41 | 22.47 | 22.31 | 16,072 |
August 14, 2025 | 22.4 | 22.41 | 22.41 | 22.45 | 22.31 | 9,322 |
August 13, 2025 | 22.26 | 22.43 | 22.43 | 22.45 | 22.26 | 13,488 |
August 12, 2025 | 22.05 | 22.26 | 22.26 | 22.27 | 22.05 | 18,604 |
August 11, 2025 | 21.98 | 22.08 | 22.08 | 22.08 | 21.93 | 12,501 |
August 08, 2025 | 21.79 | 21.95 | 21.95 | 21.98 | 21.77 | 18,352 |
August 07, 2025 | 22 | 21.86 | 21.86 | 22 | 21.75 | 17,918 |
August 06, 2025 | 22.06 | 21.91 | 21.91 | 22.21 | 21.81 | 20,244 |
August 05, 2025 | 22.08 | 22.08 | 22.08 | 22.19 | 22.05 | 20,712 |
August 04, 2025 | 21.99 | 22.17 | 22.17 | 22.2 | 21.99 | 17,619 |
August 01, 2025 | 21.99 | 21.98 | 21.98 | 22.1 | 21.91 | 10,942 |
July 31, 2025 | 21.76 | 22.05 | 22.05 | 22.07 | 21.67 | 30,530 |
July 30, 2025 | 21.78 | 21.76 | 21.76 | 21.89 | 21.65 | 11,782 |
July 29, 2025 | 21.65 | 21.8 | 21.8 | 21.8 | 21.63 | 19,462 |
July 28, 2025 | 21.62 | 21.66 | 21.66 | 21.73 | 21.55 | 17,616 |
July 25, 2025 | 21.64 | 21.68 | 21.68 | 21.71 | 21.61 | 13,728 |
July 24, 2025 | 21.61 | 21.61 | 21.61 | 21.65 | 21.5 | 18,606 |
July 23, 2025 | 21.71 | 21.57 | 21.57 | 21.76 | 21.5 | 23,501 |
July 22, 2025 | 21.73 | 21.7 | 21.7 | 21.77 | 21.7 | 15,849 |
July 21, 2025 | 21.68 | 21.78 | 21.78 | 21.86 | 21.68 | 29,284 |
July 18, 2025 | 21.74 | 21.61 | 21.61 | 21.74 | 21.51 | 17,065 |
July 17, 2025 | 21.56 | 21.67 | 21.67 | 21.72 | 21.5 | 9,970 |
July 16, 2025 | 21.76 | 21.56 | 21.56 | 21.77 | 21.4 | 21,461 |
July 15, 2025 | 21.87 | 21.66 | 21.66 | 21.87 | 21.59 | 19,197 |
July 14, 2025 | 21.89 | 21.84 | 21.84 | 21.98 | 21.71 | 21,455 |
July 11, 2025 | 21.9 | 21.88 | 21.88 | 21.95 | 21.78 | 15,880 |
July 10, 2025 | 21.72 | 22 | 22 | 22 | 21.67 | 28,277 |
July 09, 2025 | 21.64 | 21.75 | 21.75 | 21.88 | 21.64 | 28,791 |
July 08, 2025 | 21.5 | 21.61 | 21.61 | 21.65 | 21.49 | 26,901 |
July 07, 2025 | 21.47 | 21.52 | 21.52 | 21.55 | 21.38 | 33,383 |
July 03, 2025 | 21.45 | 21.57 | 21.57 | 21.65 | 21.45 | 22,697 |