25.10
-0.565(-2.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 25.75 | 25.1 | 25.1 | 25.8 | 24.93 | 7.17M |
| July 29, 2025 | 26 | 25.67 | 25.67 | 26.03 | 25.59 | 6.55M |
| July 28, 2025 | 25.74 | 25.85 | 25.85 | 25.95 | 25.49 | 5.9M |
| July 25, 2025 | 25.73 | 25.68 | 25.68 | 25.8 | 25.43 | 6.33M |
| July 24, 2025 | 25.72 | 25.69 | 25.69 | 25.92 | 25.56 | 6.06M |
| July 23, 2025 | 25.68 | 25.88 | 25.88 | 26.05 | 25.5 | 7.22M |
| July 22, 2025 | 24.95 | 25.41 | 25.41 | 25.42 | 24.83 | 7.84M |
| July 21, 2025 | 25.18 | 24.83 | 24.83 | 25.19 | 24.8 | 5.07M |
| July 18, 2025 | 24.96 | 25.06 | 25.06 | 25.11 | 24.72 | 7.17M |
| July 17, 2025 | 24.56 | 24.75 | 24.75 | 24.81 | 24.31 | 6.76M |
| July 16, 2025 | 24.54 | 24.56 | 24.56 | 24.63 | 24.11 | 5.92M |
| July 15, 2025 | 25.06 | 24.52 | 24.52 | 25.23 | 24.49 | 6.75M |
| July 14, 2025 | 25.2 | 24.83 | 24.83 | 25.38 | 24.66 | 9.45M |
| July 11, 2025 | 25.5 | 25.42 | 25.42 | 25.63 | 25.31 | 6.17M |
| July 10, 2025 | 25.68 | 25.73 | 25.73 | 26.27 | 25.59 | 7.61M |
| July 09, 2025 | 25.82 | 25.63 | 25.63 | 25.95 | 25.28 | 4.98M |
| July 08, 2025 | 25.52 | 25.8 | 25.8 | 26.02 | 25.26 | 7.99M |
| July 07, 2025 | 25.86 | 25.34 | 25.34 | 25.96 | 25.22 | 6.72M |
| July 03, 2025 | 26.08 | 26 | 26 | 26.26 | 25.98 | 4.74M |
| July 02, 2025 | 25.58 | 25.85 | 25.85 | 25.96 | 25.25 | 8.5M |
| July 01, 2025 | 24.31 | 25.5 | 25.5 | 25.82 | 24.3 | 13.48M |
| June 30, 2025 | 24.91 | 24.46 | 24.46 | 24.95 | 24.35 | 11.12M |
| June 27, 2025 | 24.74 | 24.77 | 24.77 | 24.97 | 24.43 | 13.83M |
| June 26, 2025 | 24.81 | 24.71 | 24.71 | 24.84 | 24.47 | 6.87M |
| June 25, 2025 | 24.55 | 24.53 | 24.53 | 24.6 | 24.31 | 8.13M |
| June 24, 2025 | 24.25 | 24.54 | 24.54 | 24.57 | 24.15 | 7.64M |
| June 23, 2025 | 23.98 | 23.91 | 23.91 | 24.01 | 23.45 | 9.44M |
| June 20, 2025 | 24.46 | 24.11 | 24.11 | 24.75 | 24.09 | 19.51M |
| June 18, 2025 | 24.28 | 24.18 | 24.18 | 24.41 | 24.1 | 8.66M |
| June 17, 2025 | 24.36 | 24.29 | 24.29 | 24.71 | 24.2 | 5.8M |
| June 16, 2025 | 24.05 | 24.52 | 24.52 | 24.56 | 23.98 | 8.03M |
| June 13, 2025 | 24.4 | 23.84 | 23.84 | 24.59 | 23.76 | 7.08M |
| June 12, 2025 | 24.75 | 24.74 | 24.74 | 24.91 | 24.64 | 5.67M |
| June 11, 2025 | 25.46 | 24.82 | 24.82 | 25.46 | 24.71 | 6.24M |
| June 10, 2025 | 25.19 | 25.56 | 25.27 | 25.69 | 25.07 | 9.36M |
| June 09, 2025 | 25.51 | 25.12 | 24.84 | 25.58 | 25 | 11.84M |
| June 06, 2025 | 25 | 25.18 | 25.18 | 25.3 | 24.84 | 12.43M |
| June 05, 2025 | 25.18 | 24.7 | 24.7 | 25.38 | 24.61 | 12.25M |
| June 04, 2025 | 25.46 | 25.18 | 25.18 | 25.71 | 25.11 | 12.72M |
| June 03, 2025 | 24.82 | 25.38 | 25.38 | 25.47 | 24.51 | 8.39M |
| June 02, 2025 | 24.94 | 24.91 | 24.91 | 24.98 | 24.45 | 9.59M |
| May 30, 2025 | 24.76 | 24.9 | 24.9 | 25.03 | 24.4 | 16.3M |
| May 29, 2025 | 23.82 | 24.95 | 24.95 | 25.9 | 23.59 | 26.47M |
| May 28, 2025 | 28.15 | 27.2 | 27.2 | 28.35 | 27.2 | 17.5M |
| May 27, 2025 | 28.44 | 28.34 | 28.34 | 28.47 | 28.14 | 10.31M |
| May 23, 2025 | 27.68 | 27.98 | 27.98 | 28.13 | 27.56 | 7.66M |
| May 22, 2025 | 28.5 | 28.5 | 28.5 | 28.75 | 28.38 | 5.73M |
| May 21, 2025 | 28.84 | 28.61 | 28.61 | 29.24 | 28.55 | 7.58M |
| May 20, 2025 | 29.1 | 28.98 | 28.98 | 29.48 | 28.8 | 7.76M |
| May 19, 2025 | 28.84 | 29.1 | 29.1 | 29.13 | 28.78 | 6.84M |
| May 16, 2025 | 28.9 | 29.32 | 29.32 | 29.37 | 28.88 | 7.79M |
| May 15, 2025 | 28.38 | 28.78 | 28.78 | 28.97 | 28.35 | 7.93M |
| May 14, 2025 | 28.8 | 28.65 | 28.65 | 28.94 | 28.54 | 7.22M |
| May 13, 2025 | 28.25 | 28.78 | 28.78 | 28.95 | 28.14 | 7.12M |
| May 12, 2025 | 28.18 | 28.26 | 28.26 | 29.06 | 28.13 | 10.45M |
| May 09, 2025 | 26.67 | 26.46 | 26.46 | 26.92 | 26.41 | 7.6M |
| May 08, 2025 | 26.1 | 26.33 | 26.33 | 26.65 | 25.98 | 5.94M |
| May 07, 2025 | 25.6 | 25.85 | 25.85 | 25.9 | 25.43 | 5.69M |
| May 06, 2025 | 25.62 | 25.63 | 25.63 | 25.94 | 25.49 | 5.31M |
| May 05, 2025 | 25.78 | 25.9 | 25.9 | 26.2 | 25.76 | 4.58M |