23.84
+0.02(+0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 23.7 | 23.84 | 23.84 | 23.94 | 23.7 | 42,115 |
| September 25, 2025 | 23.84 | 23.82 | 23.82 | 23.94 | 23.74 | 33,869 |
| September 24, 2025 | 23.82 | 23.91 | 23.91 | 24.31 | 23.82 | 13,907 |
| September 23, 2025 | 23.81 | 23.88 | 23.88 | 24.04 | 23.81 | 20,682 |
| September 22, 2025 | 23.8 | 23.88 | 23.88 | 23.93 | 23.8 | 10,708 |
| September 19, 2025 | 23.9 | 23.85 | 23.85 | 23.9 | 23.8 | 9,159 |
| September 18, 2025 | 23.83 | 23.87 | 23.87 | 23.98 | 23.83 | 17,983 |
| September 17, 2025 | 23.95 | 23.98 | 23.98 | 23.99 | 23.86 | 8,474 |
| September 16, 2025 | 24.03 | 23.9 | 23.9 | 24.06 | 23.9 | 23,259 |
| September 15, 2025 | 23.82 | 24.15 | 24.15 | 24.15 | 23.82 | 17,304 |
| September 12, 2025 | 23.97 | 23.88 | 23.88 | 24 | 23.79 | 19,293 |
| September 11, 2025 | 24.24 | 24.21 | 23.87 | 24.26 | 24.12 | 14,890 |
| September 10, 2025 | 24.37 | 24.07 | 24.07 | 24.41 | 24.07 | 142,184 |
| September 09, 2025 | 24.29 | 24.31 | 24.31 | 24.39 | 24.28 | 6,093 |
| September 08, 2025 | 24.21 | 24.29 | 24.29 | 24.33 | 24.12 | 6,335 |
| September 05, 2025 | 24.07 | 24.1 | 24.13 | 24.26 | 23.94 | 23,751 |
| September 04, 2025 | 23.81 | 24.07 | 24.07 | 24.12 | 23.8 | 20,248 |
| September 03, 2025 | 23.72 | 23.85 | 23.85 | 23.93 | 23.72 | 3,765 |
| September 02, 2025 | 23.52 | 23.8 | 23.8 | 23.86 | 23.52 | 30,462 |
| August 29, 2025 | 23.9 | 23.52 | 23.52 | 23.91 | 23.31 | 74,883 |
| August 28, 2025 | 23.82 | 23.92 | 23.92 | 23.95 | 23.82 | 4,998 |
| August 27, 2025 | 24.03 | 23.82 | 23.82 | 24.05 | 23.82 | 5,306 |
| August 26, 2025 | 23.98 | 24.16 | 24.16 | 24.19 | 23.93 | 11,527 |
| August 25, 2025 | 24.31 | 23.98 | 23.98 | 24.31 | 23.95 | 13,592 |
| August 22, 2025 | 24.08 | 24.26 | 24.26 | 24.28 | 24.08 | 9,339 |
| August 21, 2025 | 24.25 | 24.12 | 24.12 | 24.25 | 24.07 | 15,454 |
| August 20, 2025 | 24.1 | 24.08 | 24.08 | 24.2 | 23.86 | 16,550 |
| August 19, 2025 | 23.82 | 24 | 24 | 24.22 | 23.82 | 17,739 |
| August 18, 2025 | 24.4 | 23.85 | 23.85 | 24.4 | 23.85 | 11,294 |
| August 15, 2025 | 23.88 | 23.87 | 23.87 | 24.18 | 23.82 | 440,999 |
| August 14, 2025 | 23.85 | 24.01 | 24.01 | 24.05 | 23.84 | 33,772 |
| August 13, 2025 | 24.05 | 23.86 | 23.86 | 24.25 | 23.86 | 263,258 |
| August 12, 2025 | 24 | 23.95 | 23.95 | 24 | 23.94 | 35,392 |
| August 11, 2025 | 23.94 | 23.9 | 23.9 | 24.03 | 23.88 | 14,458 |
| August 08, 2025 | 24.05 | 23.86 | 23.86 | 24.05 | 23.85 | 6,365 |
| August 07, 2025 | 24.1 | 23.85 | 23.85 | 24.1 | 23.83 | 2,697 |
| August 06, 2025 | 24.01 | 23.9 | 23.9 | 24.01 | 23.77 | 6,097 |
| August 05, 2025 | 23.77 | 23.86 | 23.86 | 24.25 | 23.66 | 38,806 |
| August 04, 2025 | 23.57 | 23.84 | 23.84 | 23.95 | 23.56 | 33,667 |
| August 01, 2025 | 23.61 | 23.65 | 23.65 | 23.66 | 23.5 | 10,711 |
| July 31, 2025 | 23.14 | 23.64 | 23.64 | 23.64 | 23.14 | 129,553 |
| July 30, 2025 | 23.26 | 23.2 | 23.2 | 23.32 | 23.16 | 1.89M |
| July 29, 2025 | 22.96 | 23.26 | 23.26 | 23.28 | 22.96 | 14,197 |
| July 28, 2025 | 22.85 | 23.06 | 23.06 | 23.06 | 22.85 | 13,233 |
| July 25, 2025 | 22.8 | 22.95 | 22.95 | 22.99 | 22.8 | 7,057 |
| July 24, 2025 | 22.99 | 22.85 | 22.85 | 23.05 | 22.79 | 15,885 |
| July 23, 2025 | 23.01 | 22.99 | 22.99 | 23.03 | 22.89 | 3,183 |
| July 22, 2025 | 22.96 | 23.03 | 23.03 | 23.6 | 22.75 | 40,874 |
| July 21, 2025 | 23.02 | 23.1 | 23.1 | 23.1 | 22.84 | 14,209 |
| July 18, 2025 | 23 | 22.95 | 22.95 | 23.1 | 22.91 | 8,238 |
| July 17, 2025 | 22.95 | 22.94 | 22.94 | 23.14 | 22.91 | 33,816 |
| July 16, 2025 | 22.95 | 22.95 | 22.95 | 23.03 | 22.95 | 5,915 |
| July 15, 2025 | 23.02 | 22.95 | 22.95 | 23.07 | 22.95 | 5,480 |
| July 14, 2025 | 22.95 | 23 | 23 | 23 | 22.9 | 5,381 |
| July 11, 2025 | 23.02 | 22.87 | 22.87 | 23.09 | 22.85 | 17,246 |
| July 10, 2025 | 23 | 23 | 23 | 23.14 | 22.92 | 7,737 |
| July 09, 2025 | 23 | 23.04 | 23.04 | 23.08 | 23 | 6,132 |
| July 08, 2025 | 22.93 | 23 | 23 | 23.11 | 22.92 | 7,539 |
| July 07, 2025 | 22.88 | 23.13 | 23.13 | 23.15 | 22.88 | 9,165 |
| July 03, 2025 | 22.86 | 23.14 | 23.14 | 23.14 | 22.86 | 2,227 |