23.86
-0.025(-0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 23.85 | 23.86 | 23.86 | 23.9 | 23.85 | 4,600 |
| September 25, 2025 | 23.95 | 23.89 | 23.89 | 23.95 | 23.82 | 5,215 |
| September 24, 2025 | 23.98 | 23.83 | 23.83 | 24.14 | 23.8 | 13,012 |
| September 23, 2025 | 24.02 | 24.13 | 24.13 | 24.13 | 24 | 7,687 |
| September 22, 2025 | 24.19 | 24.13 | 24.13 | 24.19 | 24.03 | 10,649 |
| September 19, 2025 | 24.07 | 24.16 | 24.16 | 24.24 | 24.07 | 4,800 |
| September 18, 2025 | 24.06 | 24.15 | 24.15 | 24.25 | 24.01 | 9,400 |
| September 17, 2025 | 24.04 | 24.1 | 24.1 | 24.16 | 24.03 | 9,300 |
| September 16, 2025 | 24.02 | 24.08 | 24.08 | 24.1 | 24.02 | 5,000 |
| September 15, 2025 | 24.08 | 24.09 | 24.09 | 24.14 | 24.01 | 9,200 |
| September 12, 2025 | 24.02 | 24.04 | 24.04 | 24.13 | 24.02 | 24,700 |
| September 11, 2025 | 24.02 | 24.09 | 24.09 | 24.16 | 24 | 19,927 |
| September 10, 2025 | 24.08 | 24.03 | 24.03 | 24.08 | 24.01 | 8,200 |
| September 09, 2025 | 23.91 | 24 | 24 | 24.01 | 23.7 | 16,319 |
| September 08, 2025 | 24 | 23.94 | 23.94 | 24.01 | 23.94 | 10,700 |
| September 05, 2025 | 23.97 | 23.98 | 23.98 | 24.01 | 23.94 | 19,900 |
| September 04, 2025 | 24 | 23.78 | 23.78 | 24 | 23.62 | 38,100 |
| September 03, 2025 | 23.75 | 23.99 | 23.99 | 24 | 23.75 | 18,735 |
| September 02, 2025 | 23.69 | 23.72 | 23.72 | 23.86 | 23.56 | 11,814 |
| August 29, 2025 | 23.7 | 23.67 | 23.67 | 23.8 | 23.47 | 105,837 |
| August 28, 2025 | 23.89 | 23.88 | 23.75 | 23.89 | 23.82 | 9,200 |
| August 27, 2025 | 23.8 | 23.9 | 23.77 | 23.9 | 23.78 | 7,643 |
| August 26, 2025 | 23.73 | 23.83 | 23.7 | 23.83 | 23.73 | 9,927 |
| August 25, 2025 | 23.71 | 23.78 | 23.65 | 23.84 | 23.71 | 4,446 |
| August 22, 2025 | 23.69 | 23.85 | 23.85 | 23.85 | 23.69 | 7,244 |
| August 21, 2025 | 23.79 | 23.65 | 23.65 | 23.82 | 23.64 | 9,800 |
| August 20, 2025 | 23.9 | 23.83 | 23.83 | 23.9 | 23.8 | 3,612 |
| August 19, 2025 | 23.82 | 23.84 | 23.84 | 23.93 | 23.7 | 11,400 |
| August 18, 2025 | 23.86 | 23.79 | 23.79 | 23.86 | 23.67 | 10,510 |
| August 15, 2025 | 23.86 | 23.89 | 23.89 | 24 | 23.86 | 8,243 |
| August 14, 2025 | 23.94 | 23.89 | 23.89 | 23.94 | 23.87 | 3,400 |
| August 13, 2025 | 23.91 | 24.02 | 24.02 | 24.02 | 23.91 | 8,534 |
| August 12, 2025 | 23.75 | 23.87 | 23.87 | 23.98 | 23.75 | 9,100 |
| August 11, 2025 | 23.84 | 23.8 | 23.8 | 23.89 | 23.78 | 9,400 |
| August 08, 2025 | 23.82 | 23.91 | 23.91 | 23.92 | 23.82 | 4,211 |
| August 07, 2025 | 23.96 | 23.82 | 23.82 | 23.96 | 23.82 | 6,904 |
| August 06, 2025 | 23.95 | 23.98 | 23.98 | 24 | 23.95 | 15,603 |
| August 05, 2025 | 23.85 | 23.95 | 23.95 | 24.02 | 23.54 | 85,400 |
| August 04, 2025 | 23.82 | 23.96 | 23.96 | 24 | 23.82 | 12,100 |
| August 01, 2025 | 23.85 | 23.81 | 23.81 | 23.86 | 23.77 | 9,100 |
| July 31, 2025 | 23.63 | 23.89 | 23.89 | 23.89 | 23.59 | 45,800 |
| July 30, 2025 | 23.68 | 23.64 | 23.64 | 23.73 | 23.63 | 9,800 |
| July 29, 2025 | 23.69 | 23.63 | 23.63 | 23.74 | 23.63 | 8,600 |
| July 28, 2025 | 23.6 | 23.7 | 23.7 | 23.74 | 23.6 | 7,453 |
| July 25, 2025 | 23.68 | 23.69 | 23.69 | 23.69 | 23.65 | 3,632 |
| July 24, 2025 | 23.63 | 23.63 | 23.63 | 23.65 | 23.6 | 2,800 |
| July 23, 2025 | 23.64 | 23.63 | 23.63 | 23.71 | 23.63 | 4,400 |
| July 22, 2025 | 23.69 | 23.7 | 23.7 | 23.72 | 23.61 | 22,300 |
| July 21, 2025 | 23.61 | 23.69 | 23.69 | 23.72 | 23.59 | 9,537 |
| July 18, 2025 | 23.6 | 23.65 | 23.65 | 23.65 | 23.57 | 6,400 |
| July 17, 2025 | 23.62 | 23.66 | 23.66 | 23.73 | 23.6 | 8,249 |
| July 16, 2025 | 23.57 | 23.67 | 23.67 | 23.71 | 23.57 | 6,100 |
| July 15, 2025 | 23.64 | 23.65 | 23.65 | 23.7 | 23.59 | 8,232 |
| July 14, 2025 | 23.63 | 23.66 | 23.66 | 23.71 | 23.5 | 11,421 |
| July 11, 2025 | 23.59 | 23.64 | 23.64 | 23.64 | 23.58 | 1,242 |
| July 10, 2025 | 23.53 | 23.72 | 23.72 | 23.73 | 23.46 | 13,248 |
| July 09, 2025 | 23.69 | 23.62 | 23.62 | 23.77 | 23.44 | 14,607 |
| July 08, 2025 | 23.64 | 23.74 | 23.74 | 23.75 | 23.64 | 16,420 |
| July 07, 2025 | 23.7 | 23.73 | 23.73 | 23.73 | 23.63 | 7,013 |
| July 03, 2025 | 23.68 | 23.7 | 23.7 | 23.7 | 23.68 | 1,213 |