22.38
-1.185(-5.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2025 | 24.43 | 23.56 | 23.56 | 24.68 | 23.55 | 5.31M |
| July 30, 2025 | 24.51 | 24.22 | 24.22 | 24.84 | 23.84 | 5.87M |
| July 29, 2025 | 25.81 | 24.48 | 24.48 | 26 | 24.48 | 7.32M |
| July 28, 2025 | 26.16 | 25.79 | 25.79 | 26.42 | 25.64 | 6.86M |
| July 25, 2025 | 26.41 | 26.01 | 26.01 | 26.59 | 25.94 | 6.96M |
| July 24, 2025 | 27.7 | 26 | 26 | 27.9 | 26 | 19.79M |
| July 23, 2025 | 28.78 | 29.16 | 29.16 | 29.3 | 28.51 | 4.4M |
| July 22, 2025 | 28.37 | 28.49 | 28.49 | 28.71 | 27.47 | 4.45M |
| July 21, 2025 | 28.95 | 28.33 | 28.33 | 30.11 | 28.12 | 8.13M |
| July 18, 2025 | 29.27 | 28.71 | 28.71 | 29.47 | 28.14 | 8.25M |
| July 17, 2025 | 27.49 | 28.36 | 28.36 | 28.94 | 27.4 | 8.39M |
| July 16, 2025 | 27.13 | 27.23 | 27.23 | 27.27 | 26.08 | 4.59M |
| July 15, 2025 | 27.24 | 27.03 | 27.03 | 27.58 | 26.75 | 4.96M |
| July 14, 2025 | 26 | 26.8 | 26.8 | 27.25 | 25.76 | 5.09M |
| July 11, 2025 | 26.41 | 26.29 | 26.29 | 26.96 | 26.13 | 4.22M |
| July 10, 2025 | 27.67 | 26.81 | 26.81 | 27.78 | 26.45 | 5.34M |
| July 09, 2025 | 27 | 27.39 | 27.39 | 27.58 | 26.42 | 6.91M |
| July 08, 2025 | 25.91 | 26.37 | 26.37 | 26.88 | 25.91 | 5.77M |
| July 07, 2025 | 25.55 | 25.65 | 25.65 | 25.66 | 24.85 | 5.18M |
| July 03, 2025 | 26.15 | 25.75 | 25.75 | 26.43 | 25.64 | 4.51M |
| July 02, 2025 | 24.6 | 25.82 | 25.82 | 26.07 | 24.46 | 8.53M |
| July 01, 2025 | 24.33 | 24.57 | 24.57 | 24.69 | 23.87 | 3.99M |
| June 30, 2025 | 24.5 | 24.57 | 24.57 | 25.37 | 24.5 | 6.74M |
| June 27, 2025 | 25.06 | 24.24 | 24.24 | 25.06 | 23.86 | 6.93M |
| June 26, 2025 | 23.9 | 24.72 | 24.72 | 24.99 | 23.55 | 6.7M |
| June 25, 2025 | 24.28 | 23.64 | 23.64 | 24.45 | 23.49 | 4.02M |
| June 24, 2025 | 23.95 | 24.17 | 24.17 | 24.26 | 23.82 | 4.6M |
| June 23, 2025 | 22.94 | 23.41 | 23.41 | 23.84 | 22.88 | 4.36M |
| June 20, 2025 | 24.35 | 23.6 | 23.6 | 24.49 | 23.4 | 5.75M |
| June 18, 2025 | 23.97 | 24.15 | 24.15 | 24.46 | 23.83 | 4.17M |
| June 17, 2025 | 24.34 | 23.98 | 23.98 | 24.75 | 23.98 | 4.15M |
| June 16, 2025 | 24.06 | 24.45 | 24.45 | 24.47 | 23.79 | 4.79M |
| June 13, 2025 | 23.71 | 23.76 | 23.76 | 24.11 | 23.29 | 4.68M |
| June 12, 2025 | 24.56 | 24.36 | 24.36 | 24.87 | 24.27 | 4.28M |
| June 11, 2025 | 26 | 24.65 | 24.65 | 26 | 24.57 | 7.11M |
| June 10, 2025 | 25.86 | 25.61 | 25.61 | 26.52 | 25.56 | 4.4M |
| June 09, 2025 | 26.21 | 25.86 | 25.86 | 26.68 | 25.8 | 5.14M |
| June 06, 2025 | 25.85 | 25.95 | 25.95 | 26.63 | 25.66 | 5.99M |
| June 05, 2025 | 26.39 | 25.34 | 25.34 | 26.78 | 25.1 | 6.79M |
| June 04, 2025 | 25.85 | 26.26 | 26.26 | 26.34 | 25.02 | 6.92M |
| June 03, 2025 | 25.43 | 25.67 | 25.67 | 26.08 | 24.71 | 8.18M |
| June 02, 2025 | 26.31 | 24.97 | 24.97 | 26.43 | 24.86 | 10.08M |
| May 30, 2025 | 27.5 | 26.59 | 26.59 | 28.08 | 26.19 | 12M |
| May 29, 2025 | 26.59 | 27.8 | 27.8 | 30.24 | 26.21 | 54.98M |
| May 28, 2025 | 23.88 | 23.02 | 23.02 | 24.08 | 23.01 | 13.12M |
| May 27, 2025 | 23.47 | 23.92 | 23.92 | 24.43 | 23.26 | 7.32M |
| May 23, 2025 | 22.11 | 22.72 | 22.72 | 23.24 | 22.1 | 4.02M |
| May 22, 2025 | 21.98 | 22.73 | 22.73 | 23.18 | 21.83 | 5.15M |
| May 21, 2025 | 22.75 | 21.87 | 21.87 | 23.26 | 21.76 | 4.12M |
| May 20, 2025 | 23.07 | 23.15 | 23.15 | 23.31 | 22.6 | 4.66M |
| May 19, 2025 | 23.42 | 23.18 | 23.18 | 23.6 | 22.86 | 4.3M |
| May 16, 2025 | 23.58 | 24.16 | 24.16 | 24.26 | 23.33 | 3.56M |
| May 15, 2025 | 23.49 | 23.41 | 23.41 | 23.7 | 22.95 | 3.35M |
| May 14, 2025 | 24.13 | 23.88 | 23.88 | 24.69 | 23.68 | 4.84M |
| May 13, 2025 | 24.37 | 23.99 | 23.99 | 24.38 | 23.78 | 4.75M |
| May 12, 2025 | 24.66 | 24.2 | 24.2 | 24.73 | 23.78 | 3.75M |
| May 09, 2025 | 23.37 | 23.37 | 23.37 | 24.05 | 23.18 | 3.06M |
| May 08, 2025 | 22.8 | 23.47 | 23.47 | 23.71 | 22.64 | 3.63M |
| May 07, 2025 | 21.89 | 22.29 | 22.29 | 22.41 | 21.75 | 2.19M |
| May 06, 2025 | 21.36 | 21.82 | 21.82 | 21.95 | 21.23 | 2.21M |