23.89
-0.11(-0.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 16, 2025 | 24.08 | 23.89 | 23.89 | 24.15 | 23.57 | 1.05M |
| July 15, 2025 | 24.7 | 24 | 24 | 24.89 | 23.98 | 1.19M |
| July 14, 2025 | 24.53 | 24.63 | 24.63 | 24.7 | 24.24 | 950,500 |
| July 11, 2025 | 24.73 | 24.62 | 24.62 | 24.84 | 24.5 | 775,078 |
| July 10, 2025 | 24.78 | 25.11 | 25.11 | 25.5 | 24.64 | 982,966 |
| July 09, 2025 | 24.86 | 24.69 | 24.69 | 25.01 | 24.41 | 1.16M |
| July 08, 2025 | 24.36 | 24.64 | 24.64 | 25.05 | 23.97 | 1.47M |
| July 07, 2025 | 24.98 | 24.34 | 24.34 | 25.29 | 24.21 | 1.5M |
| July 03, 2025 | 25.72 | 25.53 | 25.53 | 25.78 | 25.42 | 945,500 |
| July 02, 2025 | 25.31 | 25.43 | 25.43 | 25.55 | 24.98 | 1.47M |
| July 01, 2025 | 23.5 | 25.05 | 25.05 | 25.63 | 23.42 | 2.05M |
| June 30, 2025 | 23.49 | 23.6 | 23.6 | 23.67 | 23.37 | 1.16M |
| June 27, 2025 | 23.85 | 23.62 | 23.62 | 23.9 | 23.36 | 1.43M |
| June 26, 2025 | 23.47 | 23.7 | 23.7 | 23.7 | 23.4 | 1.07M |
| June 25, 2025 | 23.56 | 23.25 | 23.25 | 23.62 | 22.92 | 1.51M |
| June 24, 2025 | 23.83 | 23.58 | 23.58 | 24.05 | 23.55 | 1.46M |
| June 23, 2025 | 23.2 | 23.54 | 23.54 | 23.63 | 22.89 | 1.63M |
| June 20, 2025 | 23.47 | 23.38 | 23.38 | 23.63 | 23.14 | 3.25M |
| June 18, 2025 | 23.43 | 23.37 | 23.37 | 23.86 | 23.33 | 1.56M |
| June 17, 2025 | 24.16 | 23.44 | 23.44 | 24.23 | 23.43 | 1.61M |
| June 16, 2025 | 24.84 | 24.38 | 24.38 | 24.84 | 24.19 | 2.39M |
| June 13, 2025 | 24.39 | 24.2 | 24.2 | 24.7 | 24.07 | 1.3M |
| June 12, 2025 | 24.57 | 24.83 | 24.83 | 24.91 | 24.41 | 1.28M |
| June 11, 2025 | 25.63 | 24.98 | 24.98 | 25.66 | 24.89 | 1.14M |
| June 10, 2025 | 25.24 | 25.42 | 25.42 | 25.64 | 24.98 | 1.3M |
| June 09, 2025 | 24.85 | 24.99 | 24.99 | 25.35 | 24.59 | 1.49M |
| June 06, 2025 | 24.56 | 24.54 | 24.54 | 24.83 | 24.44 | 1.63M |
| June 05, 2025 | 24.46 | 24.22 | 24.22 | 24.58 | 23.91 | 1.61M |
| June 04, 2025 | 24.54 | 24.53 | 24.53 | 24.7 | 24.27 | 1.77M |
| June 03, 2025 | 23.73 | 24.47 | 24.47 | 24.58 | 23.47 | 1.76M |
| June 02, 2025 | 23.96 | 23.67 | 23.67 | 24.03 | 23.32 | 1.56M |
| May 30, 2025 | 24.16 | 24.21 | 24.21 | 24.68 | 24.03 | 1.68M |
| May 29, 2025 | 24.76 | 24.39 | 24.39 | 25.15 | 24.2 | 1.41M |
| May 28, 2025 | 24.8 | 24.47 | 24.47 | 25.09 | 24.22 | 2.61M |
| May 27, 2025 | 24.7 | 24.71 | 24.71 | 24.74 | 24.01 | 1.53M |
| May 23, 2025 | 23.86 | 24.3 | 24.3 | 24.44 | 23.86 | 1.35M |
| May 22, 2025 | 24.67 | 24.76 | 24.76 | 24.96 | 24.31 | 1.4M |
| May 21, 2025 | 25.49 | 24.74 | 24.74 | 25.93 | 24.69 | 2.32M |
| May 20, 2025 | 25.29 | 25.94 | 25.94 | 26.68 | 25.19 | 4.22M |
| May 19, 2025 | 24.4 | 25.35 | 25.35 | 25.87 | 24.4 | 2.86M |
| May 16, 2025 | 24.46 | 24.71 | 24.73 | 24.79 | 24.2 | 1.08M |
| May 15, 2025 | 24.8 | 24.4 | 24.4 | 24.81 | 24.3 | 1.66M |
| May 14, 2025 | 24.73 | 24.92 | 24.92 | 25.23 | 24.58 | 1.19M |
| May 13, 2025 | 25 | 25 | 25 | 25.28 | 24.49 | 1.74M |
| May 12, 2025 | 24.69 | 24.85 | 24.85 | 25.32 | 24.26 | 3M |
| May 09, 2025 | 23.48 | 23.62 | 23.62 | 23.78 | 23.28 | 1.06M |
| May 08, 2025 | 23.18 | 23.41 | 23.41 | 23.63 | 22.91 | 1.15M |
| May 07, 2025 | 23.5 | 22.98 | 22.98 | 23.56 | 22.81 | 1.49M |
| May 06, 2025 | 23.13 | 23.31 | 23.31 | 23.9 | 23.08 | 1.85M |
| May 05, 2025 | 23.5 | 23.78 | 23.78 | 24.1 | 23.4 | 1.96M |
| May 02, 2025 | 23.36 | 23.51 | 23.51 | 23.73 | 22.89 | 2.96M |
| May 01, 2025 | 23.45 | 23.04 | 23.04 | 23.89 | 22.95 | 3.43M |
| April 30, 2025 | 22.63 | 22.42 | 22.42 | 22.63 | 21.83 | 5.79M |
| April 29, 2025 | 23.25 | 23.16 | 23.16 | 23.41 | 22.96 | 2.06M |
| April 28, 2025 | 23.5 | 23.45 | 23.45 | 23.91 | 23.17 | 1.56M |
| April 25, 2025 | 23.59 | 23.5 | 23.5 | 23.7 | 23.34 | 1.3M |
| April 24, 2025 | 23.13 | 23.69 | 23.69 | 23.69 | 22.76 | 1.66M |
| April 23, 2025 | 23.72 | 23.09 | 23.09 | 24.33 | 23.03 | 1.9M |
| April 22, 2025 | 22.39 | 22.73 | 22.73 | 22.83 | 22.25 | 1.44M |
| April 21, 2025 | 22.12 | 22.04 | 22.04 | 22.25 | 21.53 | 1.66M |