23.47
-0.07(-0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 23.58 | 23.47 | 23.47 | 23.62 | 23.29 | 4,415 |
| September 25, 2025 | 23.37 | 23.54 | 23.54 | 23.57 | 23.35 | 15,947 |
| September 24, 2025 | 23.38 | 23.32 | 23.32 | 23.76 | 23.25 | 8,624 |
| September 23, 2025 | 23.66 | 23.42 | 23.42 | 23.66 | 23.34 | 16,069 |
| September 22, 2025 | 23.82 | 23.57 | 23.57 | 23.97 | 23.56 | 17,098 |
| September 19, 2025 | 24 | 23.82 | 23.82 | 24 | 23.82 | 8,438 |
| September 18, 2025 | 24.21 | 23.96 | 23.96 | 24.21 | 23.96 | 13,071 |
| September 17, 2025 | 24.34 | 24.15 | 24.15 | 24.45 | 24.14 | 16,338 |
| September 16, 2025 | 24.4 | 24.34 | 24.34 | 24.4 | 24.31 | 7,317 |
| September 15, 2025 | 24.3 | 24.33 | 24.33 | 24.54 | 24.14 | 22,967 |
| September 12, 2025 | 24.35 | 24.39 | 24.39 | 24.5 | 24.3 | 7,407 |
| September 11, 2025 | 24.25 | 24.37 | 24.37 | 24.45 | 24.25 | 8,744 |
| September 10, 2025 | 24.15 | 24.24 | 24.24 | 24.25 | 24.12 | 11,587 |
| September 09, 2025 | 24.18 | 24.19 | 24.19 | 24.21 | 24.05 | 13,932 |
| September 08, 2025 | 24.01 | 24.25 | 24.25 | 24.3 | 24.01 | 17,330 |
| September 05, 2025 | 23.75 | 24.01 | 24.01 | 24.01 | 23.75 | 7,839 |
| September 04, 2025 | 23.65 | 23.64 | 23.64 | 23.66 | 23.58 | 4,157 |
| September 03, 2025 | 23.45 | 23.54 | 23.54 | 23.54 | 23.45 | 1,806 |
| September 02, 2025 | 23.58 | 23.45 | 23.45 | 23.58 | 23.41 | 4,542 |
| August 29, 2025 | 23.55 | 23.46 | 23.46 | 23.66 | 23.46 | 22,687 |
| August 28, 2025 | 23.55 | 23.55 | 23.55 | 23.6 | 23.53 | 7,217 |
| August 27, 2025 | 23.56 | 23.55 | 23.55 | 23.59 | 23.52 | 4,735 |
| August 26, 2025 | 23.68 | 23.59 | 23.59 | 23.68 | 23.54 | 3,294 |
| August 25, 2025 | 23.51 | 23.58 | 23.58 | 23.77 | 23.51 | 9,862 |
| August 22, 2025 | 23.21 | 23.4 | 23.4 | 23.4 | 23.21 | 5,854 |
| August 21, 2025 | 22.9 | 23.18 | 23.18 | 23.28 | 22.9 | 3,639 |
| August 20, 2025 | 23.1 | 23.2 | 23.2 | 23.2 | 23.1 | 5,875 |
| August 19, 2025 | 23.05 | 23.18 | 23.18 | 23.21 | 23.05 | 3,615 |
| August 18, 2025 | 22.95 | 23.07 | 23.07 | 23.07 | 22.92 | 8,106 |
| August 15, 2025 | 22.93 | 22.95 | 22.95 | 22.99 | 22.91 | 8,529 |
| August 14, 2025 | 22.83 | 22.88 | 22.88 | 22.94 | 22.83 | 4,454 |
| August 13, 2025 | 22.84 | 22.93 | 22.93 | 22.97 | 22.83 | 6,348 |
| August 12, 2025 | 22.77 | 22.79 | 22.79 | 22.86 | 22.75 | 10,425 |
| August 11, 2025 | 22.75 | 22.78 | 22.78 | 22.87 | 22.75 | 5,291 |
| August 08, 2025 | 22.68 | 22.77 | 22.77 | 22.77 | 22.67 | 3,122 |
| August 07, 2025 | 22.95 | 22.78 | 22.78 | 22.97 | 22.75 | 4,883 |
| August 06, 2025 | 22.95 | 22.73 | 22.73 | 22.95 | 22.72 | 11,502 |
| August 05, 2025 | 22.68 | 22.93 | 22.93 | 22.93 | 22.67 | 18,580 |
| August 04, 2025 | 22.62 | 22.75 | 22.75 | 22.79 | 22.62 | 5,500 |
| August 01, 2025 | 22.61 | 22.56 | 22.56 | 22.61 | 22.55 | 2,813 |
| July 31, 2025 | 22.49 | 22.55 | 22.55 | 22.63 | 22.49 | 5,776 |
| July 30, 2025 | 22.55 | 22.57 | 22.57 | 22.63 | 22.55 | 5,849 |
| July 29, 2025 | 22.53 | 22.55 | 22.55 | 22.62 | 22.5 | 5,809 |
| July 28, 2025 | 22.46 | 22.47 | 22.47 | 22.6 | 22.45 | 5,843 |
| July 25, 2025 | 22.45 | 22.48 | 22.48 | 22.55 | 22.4 | 12,843 |
| July 24, 2025 | 22.52 | 22.48 | 22.48 | 22.52 | 22.41 | 4,849 |
| July 23, 2025 | 22.6 | 22.53 | 22.53 | 22.62 | 22.5 | 5,719 |
| July 22, 2025 | 22.64 | 22.58 | 22.58 | 22.64 | 22.58 | 3,083 |
| July 21, 2025 | 22.7 | 22.6 | 22.6 | 22.77 | 22.6 | 21,924 |
| July 18, 2025 | 22.68 | 22.52 | 22.52 | 22.68 | 22.48 | 4,374 |
| July 17, 2025 | 22.53 | 22.51 | 22.51 | 22.6 | 22.48 | 7,913 |
| July 16, 2025 | 22.56 | 22.4 | 22.4 | 22.59 | 22.36 | 14,758 |
| July 15, 2025 | 22.58 | 22.47 | 22.47 | 22.6 | 22.46 | 8,349 |
| July 14, 2025 | 22.68 | 22.6 | 22.6 | 22.72 | 22.55 | 10,357 |
| July 11, 2025 | 22.82 | 22.68 | 22.68 | 22.82 | 22.68 | 8,424 |
| July 10, 2025 | 22.62 | 22.78 | 22.78 | 22.84 | 22.62 | 8,833 |
| July 09, 2025 | 22.66 | 22.63 | 22.63 | 22.68 | 22.57 | 6,215 |
| July 08, 2025 | 22.52 | 22.56 | 22.56 | 22.6 | 22.5 | 11,665 |
| July 07, 2025 | 22.61 | 22.59 | 22.59 | 22.69 | 22.51 | 12,649 |
| July 03, 2025 | 22.71 | 22.7 | 22.7 | 22.72 | 22.64 | 7,298 |