23.52
+0.035(+0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 23.49 | 23.52 | 23.52 | 23.54 | 23.47 | 150,204 |
| September 25, 2025 | 23.48 | 23.48 | 23.48 | 23.49 | 23.43 | 161,515 |
| September 24, 2025 | 23.57 | 23.53 | 23.53 | 23.57 | 23.51 | 183,235 |
| September 23, 2025 | 23.58 | 23.6 | 23.6 | 23.61 | 23.56 | 204,700 |
| September 22, 2025 | 23.58 | 23.55 | 23.55 | 23.59 | 23.55 | 242,303 |
| September 19, 2025 | 23.6 | 23.61 | 23.61 | 23.62 | 23.57 | 173,000 |
| September 18, 2025 | 23.6 | 23.61 | 23.61 | 23.63 | 23.57 | 259,691 |
| September 17, 2025 | 23.73 | 23.65 | 23.65 | 23.75 | 23.62 | 408,300 |
| September 16, 2025 | 23.71 | 23.7 | 23.7 | 23.72 | 23.67 | 4.03M |
| September 15, 2025 | 23.68 | 23.69 | 23.69 | 23.72 | 23.68 | 253,510 |
| September 12, 2025 | 23.64 | 23.65 | 23.65 | 23.65 | 23.59 | 635,200 |
| September 11, 2025 | 23.62 | 23.69 | 23.69 | 23.7 | 23.62 | 175,800 |
| September 10, 2025 | 23.57 | 23.59 | 23.59 | 23.64 | 23.57 | 214,412 |
| September 09, 2025 | 23.55 | 23.53 | 23.53 | 23.57 | 23.49 | 216,827 |
| September 08, 2025 | 23.56 | 23.58 | 23.58 | 23.59 | 23.55 | 183,625 |
| September 05, 2025 | 23.52 | 23.5 | 23.5 | 23.54 | 23.49 | 234,081 |
| September 04, 2025 | 23.32 | 23.39 | 23.39 | 23.39 | 23.31 | 215,536 |
| September 03, 2025 | 23.17 | 23.25 | 23.25 | 23.28 | 23.17 | 167,112 |
| September 02, 2025 | 23.12 | 23.16 | 23.16 | 23.16 | 23.11 | 156,121 |
| August 29, 2025 | 23.31 | 23.3 | 23.21 | 23.32 | 23.28 | 119,211 |
| August 28, 2025 | 23.35 | 23.36 | 23.36 | 23.38 | 23.33 | 166,315 |
| August 27, 2025 | 23.26 | 23.33 | 23.33 | 23.34 | 23.26 | 216,600 |
| August 26, 2025 | 23.28 | 23.31 | 23.31 | 23.32 | 23.26 | 112,200 |
| August 25, 2025 | 23.32 | 23.3 | 23.3 | 23.34 | 23.29 | 102,600 |
| August 22, 2025 | 23.25 | 23.35 | 23.35 | 23.38 | 23.25 | 156,600 |
| August 21, 2025 | 23.22 | 23.19 | 23.19 | 23.23 | 23.17 | 221,842 |
| August 20, 2025 | 23.25 | 23.26 | 23.26 | 23.29 | 23.23 | 157,800 |
| August 19, 2025 | 23.24 | 23.27 | 23.27 | 23.27 | 23.23 | 395,643 |
| August 18, 2025 | 23.26 | 23.21 | 23.21 | 23.27 | 23.2 | 158,800 |
| August 15, 2025 | 23.27 | 23.25 | 23.25 | 23.29 | 23.24 | 163,500 |
| August 14, 2025 | 23.3 | 23.28 | 23.28 | 23.31 | 23.26 | 121,347 |
| August 13, 2025 | 23.31 | 23.35 | 23.35 | 23.36 | 23.31 | 101,900 |
| August 12, 2025 | 23.19 | 23.26 | 23.26 | 23.26 | 23.18 | 91,718 |
| August 11, 2025 | 23.22 | 23.22 | 23.22 | 23.26 | 23.21 | 93,142 |
| August 08, 2025 | 23.23 | 23.21 | 23.21 | 23.24 | 23.2 | 81,720 |
| August 07, 2025 | 23.28 | 23.25 | 23.25 | 23.32 | 23.25 | 175,100 |
| August 06, 2025 | 23.25 | 23.28 | 23.28 | 23.29 | 23.18 | 149,800 |
| August 05, 2025 | 23.25 | 23.29 | 23.29 | 23.29 | 23.24 | 150,700 |
| August 04, 2025 | 23.25 | 23.27 | 23.27 | 23.28 | 23.24 | 115,000 |
| August 01, 2025 | 23.18 | 23.25 | 23.25 | 23.25 | 23.15 | 165,100 |
| July 31, 2025 | 23.19 | 23.15 | 23.06 | 23.21 | 23.14 | 117,741 |
| July 30, 2025 | 23.13 | 23.15 | 23.15 | 23.2 | 23.13 | 114,530 |
| July 29, 2025 | 23.1 | 23.21 | 23.21 | 23.21 | 23.1 | 118,029 |
| July 28, 2025 | 23.09 | 23.09 | 23.09 | 23.11 | 23.07 | 130,749 |
| July 25, 2025 | 23.07 | 23.13 | 23.13 | 23.13 | 23.06 | 73,100 |
| July 24, 2025 | 23.02 | 23.06 | 23.06 | 23.1 | 23.02 | 105,802 |
| July 23, 2025 | 23.09 | 23.09 | 23.09 | 23.11 | 23.07 | 104,900 |
| July 22, 2025 | 23.09 | 23.13 | 23.13 | 23.13 | 23.07 | 109,000 |
| July 21, 2025 | 23.11 | 23.08 | 23.08 | 23.12 | 23.08 | 170,000 |
| July 18, 2025 | 23.01 | 23 | 23 | 23.02 | 22.99 | 75,902 |
| July 17, 2025 | 22.96 | 22.97 | 22.97 | 22.98 | 22.94 | 82,236 |
| July 16, 2025 | 22.94 | 22.93 | 22.93 | 22.97 | 22.85 | 205,100 |
| July 15, 2025 | 23 | 22.89 | 22.89 | 23 | 22.88 | 117,700 |
| July 14, 2025 | 22.94 | 22.96 | 22.96 | 22.98 | 22.92 | 119,610 |
| July 11, 2025 | 22.99 | 22.95 | 22.95 | 22.99 | 22.95 | 211,200 |
| July 10, 2025 | 23.06 | 23.07 | 23.07 | 23.09 | 23.02 | 121,700 |
| July 09, 2025 | 23 | 23.07 | 23.07 | 23.07 | 22.98 | 128,600 |
| July 08, 2025 | 22.95 | 22.96 | 22.96 | 22.97 | 22.94 | 145,700 |
| July 07, 2025 | 23.08 | 23.02 | 23.02 | 23.08 | 22.99 | 219,947 |
| July 03, 2025 | 23.12 | 23.11 | 23.11 | 23.15 | 23.1 | 105,515 |