23.34
+0.0295(+0.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 23.25 | 23.34 | 23.34 | 23.53 | 23.2 | 1.79M |
| July 10, 2025 | 23.39 | 23.31 | 23.31 | 23.49 | 23.04 | 1.59M |
| July 09, 2025 | 24.09 | 23.44 | 23.44 | 24.2 | 23.44 | 1.78M |
| July 08, 2025 | 24.04 | 24.03 | 24.03 | 24.61 | 23.68 | 1.8M |
| July 07, 2025 | 24.51 | 23.96 | 23.96 | 24.55 | 23.81 | 1.44M |
| July 03, 2025 | 24.72 | 24.7 | 24.7 | 24.94 | 24.54 | 1.01M |
| July 02, 2025 | 24.76 | 24.72 | 24.72 | 24.78 | 24.07 | 1.34M |
| July 01, 2025 | 24.79 | 24.57 | 24.57 | 24.96 | 24.26 | 2.02M |
| June 30, 2025 | 25.09 | 24.83 | 24.83 | 25.21 | 24.8 | 1.31M |
| June 27, 2025 | 25.24 | 25 | 25 | 25.34 | 24.85 | 1.59M |
| June 26, 2025 | 24.54 | 25.22 | 25.22 | 25.29 | 24.54 | 1.18M |
| June 25, 2025 | 24.64 | 24.55 | 24.55 | 24.89 | 24.37 | 939,900 |
| June 24, 2025 | 24.18 | 24.74 | 24.74 | 24.88 | 24.08 | 1.23M |
| June 23, 2025 | 25.12 | 24.36 | 24.36 | 25.12 | 24.16 | 1.18M |
| June 20, 2025 | 25.14 | 24.94 | 24.94 | 25.22 | 24.69 | 1.63M |
| June 18, 2025 | 24.78 | 24.96 | 24.96 | 25.27 | 24.53 | 1.51M |
| June 17, 2025 | 24.66 | 24.81 | 24.81 | 24.95 | 24.6 | 999,900 |
| June 16, 2025 | 24.99 | 24.56 | 24.56 | 25.24 | 24.51 | 1.2M |
| June 13, 2025 | 25.24 | 24.79 | 24.79 | 25.32 | 24.65 | 1.09M |
| June 12, 2025 | 24.58 | 24.91 | 24.91 | 24.91 | 24.51 | 1.05M |
| June 11, 2025 | 24.92 | 24.79 | 24.79 | 25.04 | 24.53 | 1.66M |
| June 10, 2025 | 26.2 | 24.8 | 24.8 | 26.35 | 24.79 | 1.48M |
| June 09, 2025 | 26.56 | 25.99 | 25.99 | 26.66 | 25.94 | 1.04M |
| June 06, 2025 | 26.13 | 26.41 | 26.41 | 26.47 | 25.93 | 956,900 |
| June 05, 2025 | 25.46 | 25.65 | 25.65 | 25.98 | 25.14 | 1.06M |
| June 04, 2025 | 25.73 | 25.17 | 25.17 | 25.98 | 25.07 | 1M |
| June 03, 2025 | 25.64 | 25.87 | 25.87 | 26.08 | 25.46 | 1.27M |
| June 02, 2025 | 25.42 | 25.5 | 25.5 | 25.74 | 25.08 | 1.11M |
| May 30, 2025 | 24.91 | 24.9 | 24.9 | 25.01 | 24.57 | 1.31M |
| May 29, 2025 | 25.38 | 25.07 | 25.07 | 25.43 | 24.98 | 803,521 |
| May 28, 2025 | 25.41 | 25.25 | 25.25 | 25.48 | 25.14 | 1.08M |
| May 27, 2025 | 25.07 | 25.29 | 25.29 | 25.38 | 24.61 | 975,200 |
| May 23, 2025 | 24 | 24.78 | 24.78 | 24.9 | 24 | 931,342 |
| May 22, 2025 | 24.5 | 24.48 | 24.48 | 24.58 | 24 | 717,200 |
| May 21, 2025 | 25.27 | 24.58 | 24.59 | 25.27 | 24.5 | 919,820 |
| May 20, 2025 | 25.32 | 25.37 | 25.37 | 25.57 | 25.21 | 996,100 |
| May 19, 2025 | 25.03 | 25.3 | 25.3 | 25.36 | 24.92 | 745,640 |
| May 16, 2025 | 25.52 | 25.45 | 25.45 | 25.53 | 25.05 | 1.1M |
| May 15, 2025 | 25.48 | 25.54 | 25.54 | 25.78 | 25.29 | 782,300 |
| May 14, 2025 | 25.37 | 25.77 | 25.77 | 25.91 | 25.37 | 1.27M |
| May 13, 2025 | 25.3 | 25.46 | 25.46 | 25.72 | 25.11 | 873,400 |
| May 12, 2025 | 26 | 25.32 | 25.32 | 26.35 | 25.19 | 2.29M |
| May 09, 2025 | 24.48 | 24.7 | 24.7 | 24.71 | 24.27 | 805,428 |
| May 08, 2025 | 24.4 | 24.36 | 24.36 | 24.6 | 23.87 | 1.38M |
| May 07, 2025 | 23.87 | 23.84 | 23.84 | 24.33 | 23.6 | 1.43M |
| May 06, 2025 | 23.65 | 23.92 | 23.92 | 24.09 | 22.82 | 1.83M |
| May 05, 2025 | 24.12 | 23.91 | 23.72 | 24.48 | 23.89 | 1.42M |
| May 02, 2025 | 24.23 | 24.56 | 24.56 | 24.75 | 24.04 | 996,118 |
| May 01, 2025 | 23.4 | 23.83 | 23.83 | 24.18 | 23.4 | 2.27M |
| April 30, 2025 | 23.69 | 23.53 | 23.53 | 24.12 | 23.07 | 1.33M |
| April 29, 2025 | 24.51 | 24.27 | 24.27 | 24.76 | 24.21 | 1.2M |
| April 28, 2025 | 24.29 | 24.69 | 24.69 | 24.8 | 24.29 | 974,800 |
| April 25, 2025 | 23.78 | 24.39 | 24.39 | 24.43 | 23.78 | 919,151 |
| April 24, 2025 | 23.67 | 24.1 | 24.1 | 24.22 | 23.43 | 925,834 |
| April 23, 2025 | 23.76 | 23.23 | 23.23 | 24.3 | 23.11 | 1.76M |
| April 22, 2025 | 23.15 | 23.12 | 23.12 | 23.48 | 22.75 | 1.08M |
| April 21, 2025 | 23.78 | 22.76 | 22.76 | 23.78 | 22.46 | 936,832 |
| April 17, 2025 | 23.75 | 24.03 | 24.03 | 24.62 | 23.75 | 939,063 |
| April 16, 2025 | 23.41 | 23.58 | 23.58 | 24.04 | 23.18 | 1.37M |
| April 15, 2025 | 23.39 | 23.54 | 23.54 | 24.03 | 23.34 | 984,481 |