25.46
-0.94(-3.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 26.8 | 25.46 | 25.46 | 26.8 | 25.26 | 37,183 |
| July 29, 2025 | 26.73 | 26.4 | 26.4 | 27.47 | 26.06 | 39,243 |
| July 28, 2025 | 26.48 | 26.42 | 26.42 | 27.27 | 26.25 | 32,534 |
| July 25, 2025 | 27.33 | 26.4 | 26.4 | 27.34 | 26.25 | 29,012 |
| July 24, 2025 | 27.79 | 26.99 | 26.99 | 27.79 | 26.89 | 36,123 |
| July 23, 2025 | 28.25 | 27.55 | 27.55 | 28.25 | 27.34 | 24,920 |
| July 22, 2025 | 28.13 | 28.07 | 28.07 | 28.55 | 27.95 | 27,133 |
| July 21, 2025 | 28.62 | 28.02 | 28.02 | 28.75 | 27.91 | 26,196 |
| July 18, 2025 | 28.83 | 28.54 | 28.54 | 28.83 | 28.13 | 60,229 |
| July 17, 2025 | 28.22 | 28.58 | 28.58 | 28.67 | 28.02 | 143,849 |
| July 16, 2025 | 27.92 | 27.91 | 27.91 | 28.01 | 27.33 | 75,200 |
| July 15, 2025 | 27.67 | 27.62 | 27.62 | 28.14 | 27.25 | 140,700 |
| July 14, 2025 | 27.17 | 27.86 | 27.86 | 28.02 | 27.17 | 163,827 |
| July 11, 2025 | 27.74 | 27.25 | 27.25 | 28 | 27.21 | 121,300 |
| July 10, 2025 | 27.62 | 27.81 | 27.81 | 28.34 | 27.31 | 171,400 |
| July 09, 2025 | 27.6 | 27.54 | 27.54 | 27.77 | 27.32 | 119,942 |
| July 08, 2025 | 27.33 | 27.6 | 27.6 | 27.86 | 27.25 | 191,208 |
| July 07, 2025 | 27.35 | 27.14 | 27.14 | 27.53 | 26.67 | 103,303 |
| July 03, 2025 | 27.3 | 27.42 | 27.42 | 27.65 | 26.95 | 53,237 |
| July 02, 2025 | 26.49 | 27.15 | 27.15 | 27.4 | 26.14 | 219,800 |
| July 01, 2025 | 25.62 | 26.49 | 26.49 | 26.82 | 25.62 | 107,033 |
| June 30, 2025 | 25.8 | 25.84 | 25.84 | 25.94 | 25.21 | 52,533 |
| June 27, 2025 | 25.7 | 25.84 | 25.84 | 26.19 | 25.03 | 329,217 |
| June 26, 2025 | 25.4 | 25.53 | 25.53 | 25.53 | 24.61 | 25,820 |
| June 25, 2025 | 25.56 | 25.08 | 25.08 | 25.74 | 24.51 | 59,800 |
| June 24, 2025 | 24.6 | 25.62 | 25.62 | 26.08 | 24.41 | 163,100 |
| June 23, 2025 | 23.8 | 24.44 | 24.44 | 24.72 | 23.8 | 125,100 |
| June 20, 2025 | 23.8 | 23.85 | 23.85 | 23.9 | 23.23 | 51,800 |
| June 18, 2025 | 23 | 23.6 | 23.6 | 24.2 | 23 | 84,505 |
| June 17, 2025 | 23.01 | 22.9 | 22.9 | 23.5 | 22.84 | 101,968 |
| June 16, 2025 | 23.42 | 23.14 | 23.14 | 24.83 | 23.05 | 60,400 |
| June 13, 2025 | 23.51 | 23.06 | 23.06 | 23.8 | 23.05 | 55,739 |
| June 12, 2025 | 23.75 | 23.82 | 23.82 | 24.2 | 23.75 | 28,500 |
| June 11, 2025 | 24.75 | 24 | 24 | 24.75 | 23.54 | 71,131 |
| June 10, 2025 | 24.4 | 24.53 | 24.53 | 24.9 | 24.22 | 46,100 |
| June 09, 2025 | 24.25 | 24.65 | 24.65 | 24.79 | 24.04 | 40,300 |
| June 06, 2025 | 24.2 | 24.33 | 24.33 | 24.52 | 24.02 | 108,200 |
| June 05, 2025 | 23.71 | 23.97 | 23.97 | 24.54 | 23.61 | 91,300 |
| June 04, 2025 | 23.44 | 23.64 | 23.64 | 24.2 | 23.25 | 228,100 |
| June 03, 2025 | 24.78 | 25.22 | 25.09 | 25.72 | 24.39 | 24,424 |
| June 02, 2025 | 25.4 | 24.9 | 24.77 | 25.68 | 24.88 | 20,900 |
| May 30, 2025 | 25.02 | 25.57 | 25.57 | 25.88 | 25 | 16,401 |
| May 29, 2025 | 25.91 | 25.58 | 25.58 | 26.02 | 25.4 | 10,423 |
| May 28, 2025 | 26.51 | 25.84 | 25.84 | 26.52 | 25.75 | 16,000 |
| May 27, 2025 | 26.12 | 26.58 | 26.58 | 26.58 | 25.98 | 14,700 |
| May 23, 2025 | 25.02 | 25.15 | 25.15 | 25.55 | 25 | 15,274 |
| May 22, 2025 | 26.01 | 25.5 | 25.5 | 26.33 | 25.49 | 18,600 |
| May 21, 2025 | 26.5 | 26.15 | 26.15 | 26.98 | 25.69 | 18,780 |
| May 20, 2025 | 26.77 | 26.92 | 26.92 | 26.92 | 26.54 | 6,824 |
| May 19, 2025 | 26.52 | 26.92 | 26.92 | 26.92 | 26.42 | 11,400 |
| May 16, 2025 | 26.77 | 26.84 | 26.84 | 26.99 | 26.37 | 20,553 |
| May 15, 2025 | 26.62 | 26.77 | 26.77 | 26.94 | 26.01 | 29,600 |
| May 14, 2025 | 26.77 | 26.49 | 26.49 | 26.98 | 26.43 | 14,500 |
| May 13, 2025 | 27.18 | 26.87 | 26.87 | 27.18 | 26.31 | 23,200 |
| May 12, 2025 | 26.75 | 26.85 | 26.85 | 27.95 | 26.54 | 24,003 |
| May 09, 2025 | 25.77 | 25.8 | 25.8 | 26.02 | 25.09 | 24,700 |
| May 08, 2025 | 25.58 | 25.48 | 25.48 | 26.31 | 24.18 | 50,401 |
| May 07, 2025 | 26.54 | 25.75 | 25.75 | 26.67 | 25.28 | 23,029 |
| May 06, 2025 | 26.01 | 26.48 | 26.48 | 26.64 | 25.49 | 15,925 |
| May 05, 2025 | 26.57 | 26.03 | 26.03 | 26.75 | 25.29 | 25,934 |