24.40
+0.04(+0.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 15, 2025 | 25.96 | 24.36 | 24.36 | 25.96 | 24.33 | 22,317 |
| July 14, 2025 | 24.6 | 25.65 | 25.65 | 25.68 | 24.6 | 18,400 |
| July 11, 2025 | 25.5 | 24.81 | 24.81 | 25.5 | 24.6 | 19,906 |
| July 10, 2025 | 26.83 | 25.93 | 25.93 | 26.83 | 25.5 | 37,002 |
| July 09, 2025 | 26.43 | 26.58 | 26.58 | 27.5 | 26.41 | 40,200 |
| July 08, 2025 | 27 | 26.74 | 26.74 | 27.09 | 26.09 | 29,867 |
| July 07, 2025 | 28 | 27.33 | 27.33 | 28 | 26.55 | 33,549 |
| July 03, 2025 | 28.15 | 28.37 | 28.37 | 28.94 | 27.05 | 19,000 |
| July 02, 2025 | 26.64 | 28.01 | 28.01 | 28.82 | 26.59 | 94,100 |
| July 01, 2025 | 25.44 | 26.58 | 26.58 | 26.64 | 25.26 | 29,410 |
| June 30, 2025 | 23.98 | 26.11 | 26.11 | 26.86 | 23.98 | 51,900 |
| June 27, 2025 | 24.92 | 23.27 | 23.27 | 25.61 | 23.18 | 627,919 |
| June 26, 2025 | 26.09 | 24.78 | 24.78 | 26.72 | 24 | 75,009 |
| June 25, 2025 | 28.48 | 26.1 | 26.1 | 28.49 | 26 | 39,481 |
| June 24, 2025 | 27.09 | 28 | 28 | 28 | 26.55 | 17,945 |
| June 23, 2025 | 27.35 | 27.09 | 27.09 | 28.97 | 26 | 32,046 |
| June 20, 2025 | 28.52 | 27.31 | 27.31 | 29.35 | 27.31 | 13,000 |
| June 18, 2025 | 27.7 | 28.19 | 28.19 | 29 | 27.7 | 19,000 |
| June 17, 2025 | 28.37 | 27.69 | 27.69 | 28.37 | 27.69 | 6,200 |
| June 16, 2025 | 28.29 | 28.24 | 28.24 | 28.4 | 27.57 | 5,860 |
| June 13, 2025 | 27.75 | 27.58 | 27.58 | 28.7 | 27.51 | 10,224 |
| June 12, 2025 | 27.5 | 28.38 | 28.38 | 28.7 | 27.5 | 7,900 |
| June 11, 2025 | 28.02 | 27.75 | 27.75 | 28.29 | 27.4 | 11,000 |
| June 10, 2025 | 28.45 | 28.27 | 28.27 | 28.89 | 27.64 | 28,411 |
| June 09, 2025 | 27.85 | 27.88 | 27.88 | 28.49 | 27.67 | 7,400 |
| June 06, 2025 | 28.1 | 27.61 | 27.61 | 29 | 27.5 | 20,000 |
| June 05, 2025 | 27.46 | 27.81 | 27.81 | 28.31 | 27.3 | 15,809 |
| June 04, 2025 | 27.46 | 27.55 | 27.55 | 28.1 | 27.11 | 10,600 |
| June 03, 2025 | 27.26 | 27.46 | 27.46 | 28.98 | 27.26 | 28,931 |
| June 02, 2025 | 25.99 | 28.32 | 28.32 | 28.55 | 25.99 | 46,600 |
| May 30, 2025 | 27.25 | 25.95 | 25.95 | 27.38 | 25.3 | 26,300 |
| May 29, 2025 | 27.99 | 27.35 | 27.35 | 27.99 | 26.59 | 11,900 |
| May 28, 2025 | 27.5 | 27.35 | 27.35 | 29.23 | 26.3 | 25,609 |
| May 27, 2025 | 29.57 | 27.44 | 27.44 | 29.71 | 27.27 | 39,694 |
| May 23, 2025 | 30.67 | 29.01 | 29.01 | 31.2 | 28.28 | 26,848 |
| May 22, 2025 | 30.12 | 30.22 | 30.22 | 30.96 | 29.29 | 36,648 |
| May 21, 2025 | 32.1 | 30.43 | 30.15 | 32.12 | 29.5 | 21,009 |
| May 20, 2025 | 32 | 32.46 | 32.46 | 33.18 | 31 | 40,500 |
| May 19, 2025 | 32.61 | 31.99 | 31.99 | 33.9 | 31.27 | 31,600 |
| May 16, 2025 | 32.18 | 33 | 33 | 34.88 | 32.13 | 44,625 |
| May 15, 2025 | 31.76 | 32.36 | 32.36 | 32.56 | 31.07 | 15,856 |
| May 14, 2025 | 32.27 | 31.7 | 31.7 | 33.12 | 31.55 | 29,348 |
| May 13, 2025 | 35.85 | 32.61 | 32.61 | 37 | 31.85 | 71,342 |
| May 12, 2025 | 33.01 | 32.62 | 32.62 | 34 | 30.81 | 31,743 |
| May 09, 2025 | 32.63 | 32.49 | 32.49 | 33.65 | 32.03 | 24,039 |
| May 08, 2025 | 30.57 | 32.06 | 32.06 | 32.34 | 29.59 | 25,900 |
| May 07, 2025 | 31.75 | 30.1 | 30.1 | 31.75 | 29.75 | 27,488 |
| May 06, 2025 | 32.75 | 29.02 | 29.02 | 32.75 | 29.02 | 24,239 |
| May 05, 2025 | 32.08 | 31.21 | 31.21 | 32.43 | 30.15 | 11,727 |
| May 02, 2025 | 31.33 | 32.17 | 32.17 | 32.18 | 31.03 | 17,321 |
| May 01, 2025 | 31.13 | 30.62 | 30.62 | 31.28 | 29.82 | 18,165 |
| April 30, 2025 | 30.01 | 30.7 | 30.7 | 31.4 | 28.7 | 38,752 |
| April 29, 2025 | 33.12 | 30.89 | 30.89 | 33.12 | 30.37 | 26,907 |
| April 28, 2025 | 33.09 | 32.18 | 32.18 | 33.47 | 31.64 | 26,900 |
| April 25, 2025 | 33.8 | 32.71 | 32.71 | 33.82 | 32 | 50,597 |
| April 24, 2025 | 34.69 | 33.42 | 33.42 | 34.73 | 33.23 | 23,835 |
| April 23, 2025 | 34.44 | 34.25 | 34.25 | 35.5 | 33.52 | 35,516 |
| April 22, 2025 | 32.67 | 33.5 | 33.5 | 33.77 | 32.36 | 22,772 |
| April 21, 2025 | 32.6 | 31.89 | 31.89 | 33.63 | 31.1 | 34,310 |
| April 17, 2025 | 32.69 | 33.11 | 33.11 | 33.11 | 31.35 | 25,956 |