24.36
-1(-3.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 25.17 | 24.36 | 24.36 | 25.98 | 24.33 | 281,200 |
| July 10, 2025 | 24.78 | 25.36 | 25.36 | 25.46 | 24.62 | 312,073 |
| July 09, 2025 | 24.82 | 24.89 | 24.89 | 25.03 | 24.51 | 259,633 |
| July 08, 2025 | 24.8 | 24.53 | 24.53 | 24.98 | 24.11 | 306,905 |
| July 07, 2025 | 24.31 | 24.72 | 24.72 | 24.85 | 24.26 | 507,592 |
| July 03, 2025 | 24.48 | 24.53 | 24.53 | 24.64 | 24.22 | 156,740 |
| July 02, 2025 | 24.28 | 24.19 | 24.19 | 24.48 | 23.82 | 431,000 |
| July 01, 2025 | 24.04 | 24.42 | 24.44 | 24.9 | 23.8 | 321,651 |
| June 30, 2025 | 24.43 | 24.18 | 24.18 | 24.94 | 24.11 | 403,513 |
| June 27, 2025 | 24.07 | 24.25 | 24.25 | 24.29 | 23.67 | 711,800 |
| June 26, 2025 | 23.8 | 23.83 | 23.83 | 23.9 | 23.14 | 489,929 |
| June 25, 2025 | 24.18 | 23.73 | 23.73 | 24.48 | 23.65 | 365,800 |
| June 24, 2025 | 24.08 | 24.09 | 24.09 | 24.28 | 23.7 | 364,086 |
| June 23, 2025 | 23.94 | 23.85 | 23.85 | 23.95 | 22.84 | 550,179 |
| June 20, 2025 | 24.78 | 24.16 | 24.16 | 24.78 | 23.81 | 675,700 |
| June 18, 2025 | 24.56 | 24.52 | 24.52 | 25.14 | 24.3 | 552,961 |
| June 17, 2025 | 24.11 | 24.55 | 24.55 | 25.31 | 24.11 | 386,920 |
| June 16, 2025 | 24.86 | 24.34 | 24.34 | 25.42 | 24.2 | 607,471 |
| June 13, 2025 | 25.23 | 24.66 | 24.66 | 25.48 | 24.56 | 286,544 |
| June 12, 2025 | 25.81 | 25.74 | 25.74 | 26.17 | 25.55 | 271,482 |
| June 11, 2025 | 26.02 | 26.19 | 26.19 | 26.74 | 26.02 | 346,800 |
| June 10, 2025 | 25.97 | 25.87 | 25.87 | 26.37 | 25.56 | 416,967 |
| June 09, 2025 | 25.47 | 25.93 | 25.93 | 25.95 | 25.12 | 393,434 |
| June 06, 2025 | 25 | 25.37 | 25.37 | 25.45 | 24.73 | 335,601 |
| June 05, 2025 | 24.2 | 24.61 | 24.61 | 24.69 | 24.09 | 359,393 |
| June 04, 2025 | 24.16 | 24.13 | 24.13 | 24.39 | 24 | 303,900 |
| June 03, 2025 | 23.95 | 24.28 | 24.28 | 24.41 | 23.61 | 434,934 |
| June 02, 2025 | 23.01 | 23.91 | 23.91 | 23.93 | 22.88 | 395,215 |
| May 30, 2025 | 23.08 | 23.05 | 23.05 | 23.31 | 22.76 | 328,600 |
| May 29, 2025 | 23.52 | 23.12 | 23.12 | 23.52 | 22.86 | 338,500 |
| May 28, 2025 | 23.29 | 23.26 | 23.26 | 23.62 | 22.9 | 435,235 |
| May 27, 2025 | 23.11 | 23.4 | 23.4 | 23.41 | 23 | 562,000 |
| May 23, 2025 | 22.08 | 22.59 | 22.59 | 23 | 21.86 | 412,700 |
| May 22, 2025 | 22.83 | 22.65 | 22.65 | 23.08 | 22.51 | 529,221 |
| May 21, 2025 | 23.1 | 22.61 | 22.61 | 23.31 | 22.38 | 548,580 |
| May 20, 2025 | 23.97 | 23.65 | 23.65 | 24.02 | 23.32 | 723,768 |
| May 19, 2025 | 23.7 | 23.99 | 23.99 | 24.22 | 23.39 | 332,200 |
| May 16, 2025 | 24.77 | 24.27 | 24.27 | 24.77 | 24.02 | 429,778 |
| May 15, 2025 | 24.86 | 24.45 | 24.45 | 25.12 | 24.42 | 387,527 |
| May 14, 2025 | 25 | 24.94 | 24.94 | 25.56 | 24.65 | 450,677 |
| May 13, 2025 | 24.21 | 24.9 | 24.9 | 25.39 | 24.21 | 535,000 |
| May 12, 2025 | 24.49 | 24.1 | 24.1 | 24.55 | 23.52 | 511,703 |
| May 09, 2025 | 23.41 | 23.2 | 23.2 | 23.9 | 23.01 | 438,900 |
| May 08, 2025 | 23.3 | 23.13 | 23.13 | 23.77 | 22.75 | 769,100 |
| May 07, 2025 | 23.38 | 22.9 | 22.9 | 23.92 | 22.64 | 1M |
| May 06, 2025 | 24.7 | 23.18 | 23.18 | 25.3 | 22.34 | 1.32M |
| May 05, 2025 | 26.71 | 26.34 | 26.34 | 27.05 | 25.54 | 983,800 |
| May 02, 2025 | 26.26 | 26.71 | 26.71 | 26.82 | 25.37 | 967,948 |
| May 01, 2025 | 25.24 | 26.22 | 26.22 | 26.52 | 24.6 | 1.26M |
| April 30, 2025 | 23.14 | 23.74 | 23.74 | 23.84 | 22.63 | 666,103 |
| April 29, 2025 | 23.06 | 23.73 | 23.73 | 23.89 | 23.06 | 306,027 |
| April 28, 2025 | 23.4 | 23.21 | 23.21 | 23.7 | 23.1 | 385,118 |
| April 25, 2025 | 23.26 | 23.37 | 23.37 | 23.52 | 22.96 | 354,714 |
| April 24, 2025 | 22.79 | 23.21 | 23.21 | 23.29 | 22.63 | 364,593 |
| April 23, 2025 | 23.34 | 22.77 | 22.77 | 23.68 | 22.51 | 492,007 |
| April 22, 2025 | 21.8 | 22.59 | 22.59 | 23.07 | 21.77 | 584,486 |
| April 21, 2025 | 22.46 | 21.28 | 21.28 | 22.61 | 20.75 | 562,800 |
| April 17, 2025 | 21.89 | 22.81 | 22.81 | 22.94 | 21.68 | 838,267 |
| April 16, 2025 | 20.94 | 21.89 | 21.89 | 21.9 | 20.83 | 684,402 |
| April 15, 2025 | 20.36 | 21.03 | 21.03 | 21.31 | 20.3 | 651,294 |