23.01
-0.21(-0.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 23.23 | 23.01 | 23.01 | 23.35 | 23 | 26,700 |
| September 25, 2025 | 23.56 | 23.22 | 23.22 | 23.56 | 23.21 | 26,840 |
| September 24, 2025 | 23.65 | 23.5 | 23.5 | 23.65 | 23.42 | 18,900 |
| September 23, 2025 | 23.77 | 23.65 | 23.65 | 23.89 | 23.61 | 25,744 |
| September 22, 2025 | 23.81 | 23.77 | 23.77 | 23.94 | 23.77 | 9,122 |
| September 19, 2025 | 23.89 | 23.86 | 23.86 | 23.91 | 23.77 | 17,800 |
| September 18, 2025 | 23.99 | 23.9 | 23.9 | 23.99 | 23.87 | 11,218 |
| September 17, 2025 | 23.88 | 23.99 | 23.99 | 24.04 | 23.83 | 19,311 |
| September 16, 2025 | 24 | 23.89 | 23.89 | 24.02 | 23.8 | 39,229 |
| September 15, 2025 | 23.77 | 23.95 | 23.95 | 24 | 23.77 | 28,600 |
| September 12, 2025 | 23.67 | 23.79 | 23.79 | 23.79 | 23.57 | 21,600 |
| September 11, 2025 | 23.53 | 23.64 | 23.64 | 23.68 | 23.47 | 14,600 |
| September 10, 2025 | 23.35 | 23.49 | 23.49 | 23.52 | 23.35 | 7,800 |
| September 09, 2025 | 23.43 | 23.4 | 23.4 | 23.43 | 23.28 | 11,118 |
| September 08, 2025 | 23.29 | 23.43 | 23.43 | 23.43 | 23.24 | 23,700 |
| September 05, 2025 | 23.19 | 23.27 | 23.27 | 23.31 | 23.14 | 64,059 |
| September 04, 2025 | 23.02 | 23.03 | 23.03 | 23.07 | 22.91 | 24,548 |
| September 03, 2025 | 22.92 | 22.97 | 22.97 | 22.98 | 22.82 | 11,500 |
| September 02, 2025 | 22.75 | 22.81 | 22.81 | 22.92 | 22.75 | 24,043 |
| August 29, 2025 | 23.2 | 22.8 | 22.8 | 23.2 | 22.78 | 106,907 |
| August 28, 2025 | 23.5 | 23.52 | 23.19 | 23.54 | 23.46 | 14,420 |
| August 27, 2025 | 23.47 | 23.5 | 23.17 | 23.53 | 23.45 | 22,000 |
| August 26, 2025 | 23.5 | 23.48 | 23.15 | 23.54 | 23.45 | 16,410 |
| August 25, 2025 | 23.48 | 23.47 | 23.14 | 23.52 | 23.41 | 11,933 |
| August 22, 2025 | 23.4 | 23.43 | 23.1 | 23.49 | 23.3 | 17,322 |
| August 21, 2025 | 23.28 | 23.32 | 22.99 | 23.39 | 23.21 | 29,300 |
| August 20, 2025 | 23.16 | 23.34 | 23.01 | 23.34 | 23.15 | 14,400 |
| August 19, 2025 | 23.01 | 23.22 | 23.22 | 23.23 | 23.01 | 29,547 |
| August 18, 2025 | 22.98 | 23.01 | 23.01 | 23.01 | 22.97 | 5,800 |
| August 15, 2025 | 22.92 | 23 | 23 | 23.03 | 22.87 | 12,400 |
| August 14, 2025 | 23.01 | 22.99 | 22.99 | 23.02 | 22.92 | 8,008 |
| August 13, 2025 | 22.91 | 23.02 | 23.02 | 23.04 | 22.9 | 12,800 |
| August 12, 2025 | 22.77 | 22.85 | 22.85 | 22.85 | 22.75 | 11,513 |
| August 11, 2025 | 22.63 | 22.71 | 22.71 | 22.73 | 22.63 | 11,400 |
| August 08, 2025 | 22.68 | 22.71 | 22.71 | 22.71 | 22.63 | 9,800 |
| August 07, 2025 | 22.89 | 22.68 | 22.68 | 22.89 | 22.64 | 16,841 |
| August 06, 2025 | 22.99 | 22.9 | 22.9 | 23.13 | 22.81 | 34,305 |
| August 05, 2025 | 22.9 | 22.99 | 22.99 | 23 | 22.82 | 16,423 |
| August 04, 2025 | 22.63 | 22.91 | 22.91 | 22.98 | 22.58 | 30,800 |
| August 01, 2025 | 22.51 | 22.57 | 22.57 | 22.6 | 22.46 | 8,325 |
| July 31, 2025 | 22.25 | 22.51 | 22.51 | 22.51 | 22.19 | 71,724 |
| July 30, 2025 | 22.14 | 22.21 | 22.21 | 22.23 | 22.08 | 11,439 |
| July 29, 2025 | 22.02 | 22.23 | 22.23 | 22.26 | 22.02 | 11,808 |
| July 28, 2025 | 22.15 | 22.11 | 22.11 | 22.15 | 22 | 30,900 |
| July 25, 2025 | 22 | 22.1 | 22.1 | 22.16 | 22 | 20,800 |
| July 24, 2025 | 21.85 | 22.01 | 22.01 | 22.05 | 21.81 | 18,011 |
| July 23, 2025 | 22.01 | 21.91 | 21.91 | 22.01 | 21.87 | 12,026 |
| July 22, 2025 | 22.04 | 21.97 | 21.97 | 22.17 | 21.94 | 10,837 |
| July 21, 2025 | 22.01 | 21.95 | 21.95 | 22.12 | 21.88 | 13,800 |
| July 18, 2025 | 22.06 | 21.99 | 21.99 | 22.06 | 21.9 | 16,512 |
| July 17, 2025 | 21.88 | 21.98 | 21.98 | 22.08 | 21.84 | 15,900 |
| July 16, 2025 | 22.01 | 21.8 | 21.8 | 22.02 | 21.79 | 22,000 |
| July 15, 2025 | 22.14 | 21.9 | 21.9 | 22.14 | 21.85 | 33,627 |
| July 14, 2025 | 22 | 22.02 | 22.02 | 22.12 | 21.91 | 23,900 |
| July 11, 2025 | 22.19 | 22.11 | 22.11 | 22.23 | 21.97 | 16,300 |
| July 10, 2025 | 22.05 | 22.21 | 22.21 | 22.23 | 22 | 21,600 |
| July 09, 2025 | 21.89 | 21.98 | 21.98 | 22.01 | 21.87 | 10,600 |
| July 08, 2025 | 21.73 | 21.94 | 21.94 | 21.94 | 21.73 | 22,100 |
| July 07, 2025 | 21.8 | 21.78 | 21.78 | 21.84 | 21.72 | 29,541 |
| July 03, 2025 | 21.8 | 21.74 | 21.74 | 21.87 | 21.73 | 29,331 |